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
- 1995-10-25 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 | $9.05 | $10.68 | 0 | — | — |
| 2002-12-30 | $9.05 | $10.68 | 0 | — | — |
| 2002-12-27 | $9.05 | $10.68 | 104 | — | — |
| 2002-12-26 | $9.07 | $10.70 | 104 | — | — |
| 2002-12-24 | $9.04 | $10.67 | 9,039 | — | — |
| 2002-12-23 | $9.10 | $10.74 | 2,598 | — | — |
| 2002-12-20 | $9.10 | $10.74 | 104 | — | — |
| 2002-12-19 | $9.14 | $10.79 | 8,000 | — | — |
| 2002-12-18 | $9.09 | $10.73 | 320,116 | — | — |
| 2002-12-17 | $9.10 | $10.74 | 58,703 | — | — |
| 2002-12-16 | $9.10 | $10.74 | 99,328 | — | — |
| 2002-12-13 | $9.10 | $10.74 | 9,871 | — | — |
| 2002-12-12 | $9.25 | $10.92 | 6,961 | — | — |
| 2002-12-11 | $9.25 | $10.92 | 8,208 | — | — |
| 2002-12-10 | $9.19 | $10.85 | 935 | — | — |
| 2002-12-09 | $9.20 | $10.86 | 77,094 | — | — |
| 2002-12-06 | $9.15 | $10.81 | 23,793 | — | — |
| 2002-12-05 | $9.14 | $10.79 | 23,585 | — | — |
| 2002-12-04 | $9.00 | $10.62 | 38,443 | — | — |
| 2002-12-03 | $8.71 | $10.28 | 78,860 | — | — |
| 2002-12-02 | $8.66 | $10.23 | 51,015 | — | — |
| 2002-11-29 | $8.68 | $10.25 | 14,650 | — | — |
| 2002-11-27 | $8.76 | $10.34 | 112,108 | — | — |
| 2002-11-26 | $8.58 | $10.12 | 19,533 | — | — |
| 2002-11-25 | $8.61 | $10.17 | 39,170 | — | — |
| 2002-11-22 | $8.68 | $10.25 | 416 | — | — |
| 2002-11-21 | $8.76 | $10.34 | 21,611 | — | — |
| 2002-11-20 | $8.38 | $9.90 | 11,013 | — | — |
| 2002-11-19 | $8.08 | $9.54 | 30,339 | — | — |
| 2002-11-18 | $8.04 | $9.49 | 118,342 | — | — |
| 2002-11-15 | $7.79 | $9.19 | 239,905 | — | — |
| 2002-11-14 | $7.73 | $9.12 | 3,740 | — | — |
| 2002-11-13 | $7.56 | $8.93 | 4,052 | — | — |
| 2002-11-12 | $7.47 | $8.82 | 9,039 | — | — |
| 2002-11-11 | $7.47 | $8.82 | 1,247 | — | — |
| 2002-11-08 | $7.41 | $8.75 | 52,781 | — | — |
| 2002-11-07 | $7.41 | $8.75 | 21,403 | — | — |
| 2002-11-06 | $7.40 | $8.74 | 831 | — | — |
| 2002-11-05 | $7.33 | $8.66 | 17,767 | — | — |
| 2002-11-04 | $7.45 | $8.79 | 9,143 | — | — |
| 2002-11-01 | $7.47 | $8.82 | 1,870 | — | — |
| 2002-10-31 | $7.40 | $8.74 | 5,611 | — | — |
| 2002-10-30 | $7.47 | $8.82 | 3,844 | — | — |
| 2002-10-29 | $7.31 | $8.64 | 2,494 | — | — |
| 2002-10-28 | $7.45 | $8.79 | 0 | — | — |
| 2002-10-25 | $7.45 | $8.79 | 1,247 | — | — |
| 2002-10-24 | $7.60 | $8.98 | 7,169 | — | — |
| 2002-10-23 | $7.22 | $8.52 | 25,040 | — | — |
| 2002-10-22 | $7.13 | $8.42 | 1,974 | — | — |
| 2002-10-21 | $7.07 | $8.35 | 14,754 | — | — |
| 2002-10-18 | $7.07 | $8.35 | 65,977 | — | — |
| 2002-10-17 | $6.93 | $8.18 | 127,797 | — | — |
| 2002-10-16 | $7.02 | $8.28 | 4,364 | — | — |
| 2002-10-15 | $6.97 | $8.23 | 623 | — | — |
| 2002-10-14 | $6.92 | $8.17 | 416 | — | — |
| 2002-10-11 | $6.92 | $8.17 | 312 | — | — |
| 2002-10-10 | $6.88 | $8.12 | 2,286 | — | — |
| 2002-10-09 | $6.88 | $8.12 | 217,255 | — | — |
| 2002-10-08 | $6.74 | $7.95 | 104 | — | — |
| 2002-10-07 | $6.77 | $7.99 | 1,039 | — | — |
| 2002-10-04 | $6.79 | $8.01 | 1,455 | — | — |
| 2002-10-03 | $6.83 | $8.07 | 6,650 | — | — |
| 2002-10-02 | $6.89 | $8.14 | 107,329 | — | — |
| 2002-10-01 | $6.83 | $8.07 | 19,741 | — | — |
| 2002-09-30 | $6.80 | $8.03 | 14,546 | — | — |
| 2002-09-27 | $6.84 | $8.08 | 7,273 | — | — |
| 2002-09-26 | $6.97 | $8.23 | 28,261 | — | — |
| 2002-09-25 | $6.88 | $8.12 | 104 | — | — |
| 2002-09-24 | $6.88 | $8.12 | 398,456 | — | — |
| 2002-09-23 | $6.74 | $7.95 | 104 | — | — |
| 2002-09-20 | $6.75 | $7.96 | 300,375 | — | — |
| 2002-09-19 | $6.76 | $7.98 | 13,611 | — | — |
| 2002-09-18 | $6.93 | $8.18 | 2,286 | — | — |
| 2002-09-17 | $7.01 | $8.27 | 175,695 | — | — |
| 2002-09-16 | $6.93 | $8.18 | 1,766 | — | — |
| 2002-09-13 | $6.86 | $8.10 | 2,494 | — | — |
| 2002-09-12 | $6.85 | $8.09 | 15,585 | — | — |
| 2002-09-11 | $6.83 | $8.07 | 78,133 | — | — |
| 2002-09-10 | $6.81 | $8.04 | 75,847 | — | — |
| 2002-09-09 | $6.83 | $8.07 | 242,503 | — | — |
| 2002-09-06 | $6.86 | $8.10 | 296,427 | — | — |
| 2002-09-05 | $6.90 | $8.15 | 55,171 | — | — |
| 2002-09-04 | $6.83 | $8.07 | 0 | — | — |
| 2002-09-03 | $6.83 | $8.07 | 208,631 | — | — |
| 2002-08-30 | $6.74 | $7.95 | 56,522 | — | — |
| 2002-08-29 | $6.98 | $8.24 | 208 | — | — |
| 2002-08-28 | $7.04 | $8.31 | 21,819 | — | — |
| 2002-08-27 | $6.98 | $8.24 | 19,949 | — | — |
| 2002-08-26 | $7.03 | $8.29 | 1,558 | — | — |
| 2002-08-23 | $6.80 | $8.03 | 15,689 | — | — |
| 2002-08-22 | $6.79 | $8.02 | 2,390 | — | — |
| 2002-08-21 | $6.79 | $8.01 | 0 | — | — |
| 2002-08-20 | $6.79 | $8.01 | 104 | — | — |
| 2002-08-19 | $6.83 | $8.07 | 0 | — | — |
| 2002-08-16 | $6.83 | $8.07 | 2,182 | — | — |
| 2002-08-15 | $6.79 | $8.01 | 23,274 | — | — |
| 2002-08-14 | $6.83 | $8.07 | 831 | — | — |
| 2002-08-13 | $6.81 | $8.04 | 19,845 | — | — |
| 2002-08-12 | $6.74 | $7.95 | 6,234 | — | — |
| 2002-08-09 | $6.91 | $8.16 | 312 | — | — |
| 2002-08-08 | $6.98 | $8.24 | 28,365 | — | — |
| 2002-08-07 | $6.77 | $7.99 | 35,430 | — | — |
| 2002-08-06 | $6.74 | $7.95 | 28,572 | — | — |
| 2002-08-05 | $6.65 | $7.85 | 26,910 | — | — |
| 2002-08-02 | $6.88 | $8.12 | 7,273 | — | — |
| 2002-08-01 | $7.01 | $8.27 | 1,662 | — | — |
| 2002-07-31 | $7.03 | $8.29 | 4,468 | — | — |
| 2002-07-30 | $7.19 | $8.49 | 208 | — | — |
| 2002-07-29 | $7.23 | $8.53 | 6,650 | — | — |
| 2002-07-26 | $6.81 | $8.04 | 10,078 | — | — |
| 2002-07-25 | $6.95 | $8.20 | 3,844 | — | — |
| 2002-07-24 | $6.86 | $8.10 | 108,783 | — | — |
| 2002-07-23 | $7.20 | $8.50 | 8,000 | — | — |
| 2002-07-22 | $7.22 | $8.52 | 27,637 | — | — |
| 2002-07-19 | $7.27 | $8.58 | 1,039 | — | — |
| 2002-07-18 | $7.17 | $8.46 | 2,078 | — | — |
| 2002-07-17 | $7.17 | $8.46 | 40,729 | — | — |
| 2002-07-16 | $7.22 | $8.52 | 6,753 | — | — |
| 2002-07-15 | $7.21 | $8.51 | 1,870 | — | — |
| 2002-07-12 | $7.19 | $8.49 | 2,598 | — | — |
| 2002-07-11 | $7.03 | $8.29 | 216,320 | — | — |
| 2002-07-10 | $7.31 | $8.64 | 11,429 | — | — |
| 2002-07-09 | $7.35 | $8.68 | 1,351 | — | — |
| 2002-07-08 | $7.33 | $8.66 | 4,676 | — | — |
| 2002-07-05 | $7.44 | $8.78 | 1,247 | — | — |
| 2002-07-03 | $7.36 | $8.69 | 105,562 | — | — |
| 2002-07-02 | $7.41 | $8.75 | 13,715 | — | — |
| 2002-07-01 | $7.47 | $8.82 | 3,844 | — | — |
| 2002-06-28 | $7.49 | $8.84 | 22,858 | — | — |
| 2002-06-27 | $7.54 | $8.90 | 312 | — | — |
| 2002-06-26 | $7.42 | $8.76 | 3,636 | — | — |
| 2002-06-25 | $7.65 | $9.03 | 19,533 | — | — |
| 2002-06-24 | $7.52 | $8.87 | 27,326 | — | — |
| 2002-06-21 | $7.74 | $9.14 | 44,365 | — | — |
| 2002-06-20 | $7.92 | $9.35 | 623 | — | — |
| 2002-06-19 | $8.08 | $9.54 | 935 | — | — |
| 2002-06-18 | $8.18 | $9.66 | 78,756 | — | — |
| 2002-06-17 | $8.05 | $9.50 | 11,013 | — | — |
| 2002-06-14 | $8.18 | $9.66 | 183,591 | — | — |
| 2002-06-13 | $8.05 | $9.50 | 30,858 | — | — |
| 2002-06-12 | $8.06 | $9.51 | 33,456 | — | — |
| 2002-06-11 | $8.23 | $9.71 | 51,846 | — | — |
| 2002-06-10 | $8.32 | $9.82 | 64,730 | — | — |
| 2002-06-07 | $8.31 | $9.81 | 44,261 | — | — |
| 2002-06-06 | $8.37 | $9.88 | 152,006 | — | — |
| 2002-06-05 | $8.47 | $10.00 | 6,546 | — | — |
| 2002-06-04 | $8.42 | $9.94 | 30,131 | — | — |
| 2002-06-03 | $8.33 | $9.83 | 75,120 | — | — |
| 2002-05-31 | $8.25 | $9.74 | 9,351 | — | — |
| 2002-05-30 | $8.21 | $9.69 | 2,909 | — | — |
| 2002-05-29 | $8.26 | $9.75 | 12,052 | — | — |
| 2002-05-28 | $8.18 | $9.66 | 9,247 | — | — |
| 2002-05-24 | $8.18 | $9.66 | 7,792 | — | — |
| 2002-05-23 | $8.28 | $9.77 | 52,885 | — | — |
| 2002-05-22 | $8.42 | $9.94 | 174,760 | — | — |
| 2002-05-21 | $8.42 | $9.94 | 69,717 | — | — |
| 2002-05-20 | $8.61 | $10.17 | 75,016 | — | — |
| 2002-05-17 | $8.63 | $10.19 | 25,455 | — | — |
| 2002-05-16 | $8.76 | $10.34 | 113,563 | — | — |
| 2002-05-15 | $8.81 | $10.40 | 1,247 | — | — |
| 2002-05-14 | $8.86 | $10.46 | 1,766 | — | — |
| 2002-05-13 | $8.81 | $10.40 | 8,935 | — | — |
| 2002-05-10 | $8.86 | $10.46 | 4,156 | — | — |
| 2002-05-09 | $8.84 | $10.43 | 3,533 | — | — |
| 2002-05-08 | $8.78 | $10.36 | 18,702 | — | — |
| 2002-05-07 | $8.82 | $10.41 | 49,145 | — | — |
| 2002-05-06 | $8.90 | $10.51 | 935 | — | — |
| 2002-05-03 | $9.14 | $10.79 | 23,481 | — | — |
| 2002-05-02 | $9.12 | $10.77 | 45,508 | — | — |
| 2002-05-01 | $8.71 | $10.28 | 5,507 | — | — |
| 2002-04-30 | $8.95 | $10.57 | 12,468 | — | — |
| 2002-04-29 | $8.98 | $10.60 | 37,508 | — | — |
| 2002-04-26 | $9.00 | $10.62 | 24,313 | — | — |
| 2002-04-25 | $8.96 | $10.58 | 42,287 | — | — |
| 2002-04-24 | $8.80 | $10.38 | 22,339 | — | — |
| 2002-04-23 | $8.74 | $10.32 | 24,624 | — | — |
| 2002-04-22 | $8.81 | $10.40 | 38,027 | — | — |
| 2002-04-19 | $9.00 | $10.62 | 14,442 | — | — |
| 2002-04-18 | $9.12 | $10.77 | 10,390 | — | — |
| 2002-04-17 | $9.16 | $10.82 | 23,897 | — | — |
| 2002-04-16 | $9.24 | $10.91 | 30,027 | — | — |
| 2002-04-15 | $9.14 | $10.79 | 5,091 | — | — |
| 2002-04-12 | $9.14 | $10.79 | 4,572 | — | — |
| 2002-04-11 | $9.12 | $10.77 | 19,533 | — | — |
| 2002-04-10 | $9.19 | $10.85 | 11,221 | — | — |
| 2002-04-09 | $9.37 | $11.07 | 42,599 | — | — |
| 2002-04-08 | $9.38 | $11.08 | 623 | — | — |
| 2002-04-05 | $9.43 | $11.13 | 5,818 | — | — |
| 2002-04-04 | $9.47 | $11.18 | 8,624 | — | — |
| 2002-04-03 | $9.44 | $11.15 | 151,798 | — | — |
| 2002-04-02 | $9.64 | $11.16 | 2,494 | — | — |
| 2002-04-01 | $9.66 | $11.18 | 4,676 | — | — |
| 2002-03-28 | $9.59 | $11.09 | 13,091 | — | — |
| 2002-03-27 | $9.60 | $11.10 | 58,496 | — | — |
| 2002-03-26 | $9.67 | $11.19 | 104 | — | — |
| 2002-03-25 | $9.69 | $11.21 | 19,741 | — | — |
| 2002-03-22 | $9.62 | $11.12 | 2,805 | — | — |
| 2002-03-21 | $9.64 | $11.16 | 29,611 | — | — |
| 2002-03-20 | $9.53 | $11.02 | 10,078 | — | — |
| 2002-03-19 | $9.53 | $11.02 | 4,052 | — | — |
| 2002-03-18 | $9.61 | $11.11 | 17,663 | — | — |
| 2002-03-15 | $9.68 | $11.20 | 11,741 | — | — |
| 2002-03-14 | $9.62 | $11.14 | 388,794 | — | — |
| 2002-03-13 | $9.53 | $11.02 | 76,990 | — | — |
| 2002-03-12 | $9.50 | $10.99 | 11,117 | — | — |
| 2002-03-11 | $9.53 | $11.02 | 51,430 | — | — |
| 2002-03-08 | $9.53 | $11.02 | 208 | — | — |
| 2002-03-07 | $9.58 | $11.08 | 9,974 | — | — |
| 2002-03-06 | $9.38 | $10.86 | 15,481 | — | — |
| 2002-03-05 | $9.29 | $10.75 | 10,390 | — | — |
| 2002-03-04 | $9.34 | $10.80 | 43,742 | — | — |
| 2002-03-01 | $9.53 | $11.02 | 1,039 | — | — |
| 2002-02-28 | $9.38 | $10.86 | 25,871 | — | — |
| 2002-02-27 | $9.29 | $10.75 | 38,547 | — | — |
| 2002-02-26 | $9.38 | $10.86 | 32,105 | — | — |
| 2002-02-25 | $9.62 | $11.12 | 208 | — | — |
| 2002-02-22 | $9.61 | $11.11 | 8,624 | — | — |
| 2002-02-21 | $9.56 | $11.06 | 30,858 | — | — |
| 2002-02-20 | $9.57 | $11.07 | 78,756 | — | — |
| 2002-02-19 | $9.58 | $11.08 | 110,757 | — | — |
| 2002-02-15 | $9.72 | $11.25 | 65,561 | — | — |
| 2002-02-14 | $9.46 | $10.95 | 6,546 | — | — |
| 2002-02-13 | $9.24 | $10.69 | 0 | — | — |
| 2002-02-12 | $9.24 | $10.69 | 44,261 | — | — |
| 2002-02-11 | $9.34 | $10.80 | 94,965 | — | — |
| 2002-02-08 | $9.10 | $10.52 | 57,041 | — | — |
| 2002-02-07 | $9.05 | $10.47 | 208 | — | — |
| 2002-02-06 | $9.05 | $10.47 | 208 | — | — |
| 2002-02-05 | $9.05 | $10.47 | 520 | — | — |
| 2002-02-04 | $8.90 | $10.30 | 520 | — | — |
| 2002-02-01 | $9.00 | $10.41 | 42,703 | — | — |
| 2002-01-31 | $8.97 | $10.38 | 15,169 | — | — |
| 2002-01-30 | $8.85 | $10.24 | 37,924 | — | — |
| 2002-01-29 | $8.95 | $10.36 | 16,001 | — | — |
| 2002-01-28 | $8.90 | $10.30 | 37,612 | — | — |
| 2002-01-25 | $8.90 | $10.30 | 208 | — | — |
| 2002-01-24 | $8.95 | $10.36 | 6,442 | — | — |
| 2002-01-23 | $8.81 | $10.19 | 24,520 | — | — |
| 2002-01-22 | $8.74 | $10.11 | 83,951 | — | — |
| 2002-01-18 | $8.62 | $9.98 | 123,225 | — | — |
| 2002-01-17 | $8.57 | $9.91 | 125,927 | — | — |
| 2002-01-16 | $8.52 | $9.85 | 20,780 | — | — |
| 2002-01-15 | $8.52 | $9.85 | 5,299 | — | — |
| 2002-01-14 | $8.47 | $9.80 | 45,197 | — | — |
| 2002-01-11 | $8.47 | $9.80 | 10,494 | — | — |
| 2002-01-10 | $8.52 | $9.85 | 58,496 | — | — |
| 2002-01-09 | $8.55 | $9.89 | 16,624 | — | — |
| 2002-01-08 | $8.57 | $9.91 | 118,030 | — | — |
| 2002-01-07 | $8.34 | $9.65 | 8,520 | — | — |
| 2002-01-04 | $8.37 | $9.69 | 14,962 | — | — |
| 2002-01-03 | $8.28 | $9.58 | 26,391 | — | — |
| 2002-01-02 | $8.37 | $9.69 | 10,910 | — | — |