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
- 1992-05-08 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 | $7.81 | $8.87 | 53,228 | — | — |
| 2002-12-30 | $8.07 | $9.17 | 21,660 | — | — |
| 2002-12-27 | $7.81 | $8.87 | 8,986 | — | — |
| 2002-12-26 | $7.98 | $9.07 | 4,839 | — | — |
| 2002-12-24 | $8.00 | $9.09 | 461 | — | — |
| 2002-12-23 | $8.00 | $9.09 | 8,756 | — | — |
| 2002-12-20 | $8.12 | $9.22 | 52,306 | — | — |
| 2002-12-19 | $8.03 | $9.12 | 11,752 | — | — |
| 2002-12-18 | $7.90 | $8.97 | 9,217 | — | — |
| 2002-12-17 | $7.96 | $9.05 | 5,530 | — | — |
| 2002-12-16 | $8.18 | $9.29 | 7,374 | — | — |
| 2002-12-13 | $8.01 | $9.10 | 7,143 | — | — |
| 2002-12-12 | $8.01 | $9.10 | 1,064,091 | — | — |
| 2002-12-11 | $7.96 | $9.05 | 8,295 | — | — |
| 2002-12-10 | $8.00 | $9.09 | 19,586 | — | — |
| 2002-12-09 | $8.03 | $9.12 | 45,163 | — | — |
| 2002-12-06 | $8.24 | $9.36 | 7,834 | — | — |
| 2002-12-05 | $8.31 | $9.44 | 30,185 | — | — |
| 2002-12-04 | $8.50 | $9.65 | 4,608 | — | — |
| 2002-12-03 | $8.57 | $9.74 | 52,306 | — | — |
| 2002-12-02 | $8.62 | $9.79 | 66,592 | — | — |
| 2002-11-29 | $8.59 | $9.76 | 1,383 | — | — |
| 2002-11-27 | $8.60 | $9.77 | 17,282 | — | — |
| 2002-11-26 | $8.31 | $9.44 | 13,134 | — | — |
| 2002-11-25 | $8.31 | $9.44 | 1,383 | — | — |
| 2002-11-22 | $8.25 | $9.38 | 9,678 | — | — |
| 2002-11-21 | $8.14 | $9.24 | 10,830 | — | — |
| 2002-11-20 | $7.96 | $9.04 | 39,172 | — | — |
| 2002-11-19 | $7.82 | $8.88 | 35,255 | — | — |
| 2002-11-18 | $8.18 | $9.29 | 13,825 | — | — |
| 2002-11-15 | $8.43 | $9.57 | 5,761 | — | — |
| 2002-11-14 | $8.55 | $9.71 | 30,416 | — | — |
| 2002-11-13 | $8.40 | $9.54 | 11,291 | — | — |
| 2002-11-12 | $8.27 | $9.39 | 20,277 | — | — |
| 2002-11-11 | $8.09 | $9.19 | 12,212 | — | — |
| 2002-11-08 | $8.56 | $9.73 | 9,678 | — | — |
| 2002-11-07 | $8.34 | $9.48 | 5,761 | — | — |
| 2002-11-06 | $8.40 | $9.54 | 4,378 | — | — |
| 2002-11-05 | $8.31 | $9.44 | 4,839 | — | — |
| 2002-11-04 | $8.34 | $9.47 | 33,642 | — | — |
| 2002-11-01 | $8.33 | $9.47 | 26,268 | — | — |
| 2002-10-31 | $7.92 | $9.00 | 9,678 | — | — |
| 2002-10-30 | $7.90 | $8.98 | 11,060 | — | — |
| 2002-10-29 | $7.94 | $9.02 | 17,743 | — | — |
| 2002-10-28 | $7.82 | $8.88 | 8,065 | — | — |
| 2002-10-25 | $7.96 | $9.05 | 23,042 | — | — |
| 2002-10-24 | $7.70 | $8.75 | 17,743 | — | — |
| 2002-10-23 | $7.86 | $8.92 | 11,752 | — | — |
| 2002-10-22 | $7.66 | $8.70 | 36,176 | — | — |
| 2002-10-21 | $7.51 | $8.53 | 28,803 | — | — |
| 2002-10-18 | $7.59 | $8.63 | 29,264 | — | — |
| 2002-10-17 | $7.66 | $8.70 | 24,655 | — | — |
| 2002-10-16 | $7.31 | $8.31 | 25,577 | — | — |
| 2002-10-15 | $7.47 | $8.49 | 29,494 | — | — |
| 2002-10-14 | $7.25 | $8.23 | 22,121 | — | — |
| 2002-10-11 | $7.16 | $8.13 | 33,181 | — | — |
| 2002-10-10 | $6.92 | $7.86 | 216,828 | — | — |
| 2002-10-09 | $6.94 | $7.89 | 52,306 | — | — |
| 2002-10-08 | $7.07 | $8.04 | 85,256 | — | — |
| 2002-10-07 | $7.07 | $8.04 | 55,762 | — | — |
| 2002-10-04 | $7.25 | $8.23 | 123,967 | — | — |
| 2002-10-03 | $7.16 | $8.13 | 183,647 | — | — |
| 2002-10-02 | $7.96 | $9.04 | 82,261 | — | — |
| 2002-10-01 | $8.29 | $9.42 | 48,619 | — | — |
| 2002-09-30 | $8.72 | $9.91 | 59,219 | — | — |
| 2002-09-27 | $8.77 | $9.96 | 42,167 | — | — |
| 2002-09-26 | $8.79 | $9.98 | 8,295 | — | — |
| 2002-09-25 | $8.61 | $9.79 | 11,291 | — | — |
| 2002-09-24 | $8.68 | $9.86 | 218,441 | — | — |
| 2002-09-23 | $8.56 | $9.72 | 30,646 | — | — |
| 2002-09-20 | $8.55 | $9.71 | 33,411 | — | — |
| 2002-09-19 | $8.67 | $9.85 | 21,660 | — | — |
| 2002-09-18 | $8.66 | $9.84 | 13,595 | — | — |
| 2002-09-17 | $8.63 | $9.81 | 59,219 | — | — |
| 2002-09-16 | $8.81 | $10.01 | 6,221 | — | — |
| 2002-09-13 | $8.81 | $10.00 | 4,148 | — | — |
| 2002-09-12 | $8.71 | $9.90 | 14,977 | — | — |
| 2002-09-11 | $8.88 | $10.08 | 10,599 | — | — |
| 2002-09-10 | $8.88 | $10.08 | 14,977 | — | — |
| 2002-09-09 | $9.07 | $10.30 | 5,761 | — | — |
| 2002-09-06 | $9.09 | $10.33 | 58,527 | — | — |
| 2002-09-05 | $8.70 | $9.88 | 16,590 | — | — |
| 2002-09-04 | $8.90 | $10.11 | 25,577 | — | — |
| 2002-09-03 | $8.64 | $9.81 | 39,633 | — | — |
| 2002-08-30 | $8.98 | $10.21 | 11,060 | — | — |
| 2002-08-29 | $8.72 | $9.91 | 47,467 | — | — |
| 2002-08-28 | $8.68 | $9.86 | 15,208 | — | — |
| 2002-08-27 | $8.79 | $9.98 | 344,251 | — | — |
| 2002-08-26 | $9.09 | $10.33 | 6,913 | — | — |
| 2002-08-23 | $9.03 | $10.25 | 23,734 | — | — |
| 2002-08-22 | $9.11 | $10.35 | 34,103 | — | — |
| 2002-08-21 | $9.32 | $10.59 | 35,024 | — | — |
| 2002-08-20 | $9.30 | $10.56 | 25,577 | — | — |
| 2002-08-19 | $9.54 | $10.84 | 34,563 | — | — |
| 2002-08-16 | $9.70 | $11.02 | 24,886 | — | — |
| 2002-08-15 | $9.85 | $11.19 | 21,429 | — | — |
| 2002-08-14 | $9.42 | $10.70 | 15,669 | — | — |
| 2002-08-13 | $9.01 | $10.23 | 24,194 | — | — |
| 2002-08-12 | $9.07 | $10.30 | 8,065 | — | — |
| 2002-08-09 | $8.99 | $10.21 | 38,711 | — | — |
| 2002-08-08 | $8.88 | $10.08 | 46,776 | — | — |
| 2002-08-07 | $8.96 | $10.18 | 30,185 | — | — |
| 2002-08-06 | $9.20 | $10.45 | 21,199 | — | — |
| 2002-08-05 | $9.11 | $10.35 | 24,425 | — | — |
| 2002-08-02 | $9.15 | $10.40 | 23,273 | — | — |
| 2002-08-01 | $9.58 | $10.89 | 33,642 | — | — |
| 2002-07-31 | $9.87 | $11.22 | 88,252 | — | — |
| 2002-07-30 | $10.74 | $12.20 | 56,454 | — | — |
| 2002-07-29 | $10.95 | $12.44 | 40,785 | — | — |
| 2002-07-26 | $10.13 | $11.51 | 26,959 | — | — |
| 2002-07-25 | $9.83 | $11.17 | 47,237 | — | — |
| 2002-07-24 | $9.72 | $11.04 | 74,196 | — | — |
| 2002-07-23 | $9.55 | $10.85 | 21,199 | — | — |
| 2002-07-22 | $10.06 | $11.43 | 32,029 | — | — |
| 2002-07-19 | $10.20 | $11.59 | 37,098 | — | — |
| 2002-07-18 | $10.22 | $11.61 | 34,333 | — | — |
| 2002-07-17 | $10.26 | $11.65 | 58,527 | — | — |
| 2002-07-16 | $10.18 | $11.56 | 42,628 | — | — |
| 2002-07-15 | $10.23 | $11.62 | 47,237 | — | — |
| 2002-07-12 | $9.99 | $11.34 | 52,075 | — | — |
| 2002-07-11 | $9.98 | $11.34 | 181,112 | — | — |
| 2002-07-10 | $10.11 | $11.48 | 34,794 | — | — |
| 2002-07-09 | $10.36 | $11.77 | 59,219 | — | — |
| 2002-07-08 | $10.25 | $11.64 | 20,738 | — | — |
| 2002-07-05 | $10.35 | $11.76 | 6,221 | — | — |
| 2002-07-03 | $10.10 | $11.47 | 34,103 | — | — |
| 2002-07-02 | $10.35 | $11.76 | 86,639 | — | — |
| 2002-07-01 | $10.67 | $12.12 | 89,865 | — | — |
| 2002-06-28 | $10.70 | $12.15 | 90,326 | — | — |
| 2002-06-27 | $10.61 | $12.05 | 58,527 | — | — |
| 2002-06-26 | $10.32 | $11.73 | 56,914 | — | — |
| 2002-06-25 | $10.29 | $11.68 | 64,749 | — | — |
| 2002-06-24 | $10.29 | $11.69 | 26,729 | — | — |
| 2002-06-21 | $10.03 | $11.39 | 27,190 | — | — |
| 2002-06-20 | $9.98 | $11.34 | 15,899 | — | — |
| 2002-06-19 | $9.98 | $11.34 | 31,337 | — | — |
| 2002-06-18 | $10.20 | $11.59 | 20,508 | — | — |
| 2002-06-17 | $10.07 | $11.44 | 89,404 | — | — |
| 2002-06-14 | $10.09 | $11.46 | 30,416 | — | — |
| 2002-06-13 | $10.11 | $11.49 | 37,098 | — | — |
| 2002-06-12 | $10.20 | $11.59 | 32,029 | — | — |
| 2002-06-11 | $10.18 | $11.56 | 23,042 | — | — |
| 2002-06-10 | $10.03 | $11.40 | 39,863 | — | — |
| 2002-06-07 | $10.09 | $11.46 | 78,344 | — | — |
| 2002-06-06 | $10.00 | $11.36 | 58,527 | — | — |
| 2002-06-05 | $9.83 | $11.17 | 39,633 | — | — |
| 2002-06-04 | $9.63 | $10.94 | 53,458 | — | — |
| 2002-06-03 | $9.42 | $10.70 | 123,737 | — | — |
| 2002-05-31 | $10.00 | $11.36 | 71,892 | — | — |
| 2002-05-30 | $9.72 | $11.04 | 253,465 | — | — |
| 2002-05-29 | $9.60 | $10.91 | 47,467 | — | — |
| 2002-05-28 | $9.53 | $10.83 | 91,478 | — | — |
| 2002-05-24 | $10.07 | $11.44 | 191,020 | — | — |
| 2002-05-23 | $9.83 | $11.17 | 73,966 | — | — |
| 2002-05-22 | $9.52 | $10.82 | 232,266 | — | — |
| 2002-05-21 | $9.55 | $10.85 | 97,008 | — | — |
| 2002-05-20 | $9.57 | $10.87 | 38,020 | — | — |
| 2002-05-17 | $9.44 | $10.72 | 109,681 | — | — |
| 2002-05-16 | $9.07 | $10.30 | 135,949 | — | — |
| 2002-05-15 | $8.90 | $10.11 | 136,641 | — | — |
| 2002-05-14 | $9.02 | $10.24 | 235,492 | — | — |
| 2002-05-13 | $9.11 | $10.35 | 173,047 | — | — |
| 2002-05-10 | $8.92 | $10.13 | 92,169 | — | — |
| 2002-05-09 | $9.03 | $10.25 | 244,248 | — | — |
| 2002-05-08 | $9.15 | $10.40 | 161,065 | — | — |
| 2002-05-07 | $9.02 | $10.24 | 387,340 | — | — |
| 2002-05-06 | $9.49 | $10.78 | 223,049 | — | — |
| 2002-05-03 | $9.97 | $11.33 | 158,761 | — | — |
| 2002-05-02 | $10.00 | $11.36 | 47,928 | — | — |
| 2002-05-01 | $9.88 | $11.23 | 179,730 | — | — |
| 2002-04-30 | $10.13 | $11.51 | 55,993 | — | — |
| 2002-04-29 | $10.31 | $11.71 | 140,788 | — | — |
| 2002-04-26 | $10.35 | $11.75 | 189,177 | — | — |
| 2002-04-25 | $10.43 | $11.85 | 19,816 | — | — |
| 2002-04-24 | $10.44 | $11.86 | 21,429 | — | — |
| 2002-04-23 | $10.63 | $12.08 | 20,047 | — | — |
| 2002-04-22 | $10.65 | $12.09 | 39,863 | — | — |
| 2002-04-19 | $10.74 | $12.20 | 99,312 | — | — |
| 2002-04-18 | $10.63 | $12.08 | 21,429 | — | — |
| 2002-04-17 | $10.68 | $12.13 | 127,424 | — | — |
| 2002-04-16 | $10.72 | $12.18 | 194,477 | — | — |
| 2002-04-15 | $10.59 | $12.03 | 60,601 | — | — |
| 2002-04-12 | $10.49 | $11.91 | 219,593 | — | — |
| 2002-04-11 | $10.48 | $11.91 | 633,201 | — | — |
| 2002-04-10 | $10.63 | $12.08 | 173,969 | — | — |
| 2002-04-09 | $10.59 | $12.03 | 62,444 | — | — |
| 2002-04-08 | $10.44 | $11.86 | 75,579 | — | — |
| 2002-04-05 | $10.35 | $11.76 | 11,752 | — | — |
| 2002-04-04 | $10.18 | $11.56 | 17,743 | — | — |
| 2002-04-03 | $10.07 | $11.44 | 25,116 | — | — |
| 2002-04-02 | $10.05 | $11.41 | 41,476 | — | — |
| 2002-04-01 | $10.33 | $11.73 | 18,434 | — | — |
| 2002-03-28 | $10.63 | $12.08 | 32,950 | — | — |
| 2002-03-27 | $10.63 | $12.08 | 52,075 | — | — |
| 2002-03-26 | $10.36 | $11.77 | 31,337 | — | — |
| 2002-03-25 | $10.59 | $12.03 | 34,563 | — | — |
| 2002-03-22 | $10.59 | $12.03 | 50,923 | — | — |
| 2002-03-21 | $10.48 | $11.91 | 12,673 | — | — |
| 2002-03-20 | $10.52 | $11.96 | 13,365 | — | — |
| 2002-03-19 | $10.74 | $12.20 | 22,812 | — | — |
| 2002-03-18 | $10.63 | $12.08 | 16,821 | — | — |
| 2002-03-15 | $10.50 | $11.93 | 36,176 | — | — |
| 2002-03-14 | $10.37 | $11.78 | 109,912 | — | — |
| 2002-03-13 | $10.24 | $11.63 | 63,366 | — | — |
| 2002-03-12 | $10.35 | $11.76 | 466,606 | — | — |
| 2002-03-11 | $10.39 | $11.81 | 86,408 | — | — |
| 2002-03-08 | $10.46 | $11.88 | 311,992 | — | — |
| 2002-03-07 | $10.42 | $11.84 | 153,461 | — | — |
| 2002-03-06 | $10.16 | $11.54 | 196,781 | — | — |
| 2002-03-05 | $9.76 | $11.09 | 294,480 | — | — |
| 2002-03-04 | $10.57 | $12.00 | 44,472 | — | — |
| 2002-03-01 | $10.42 | $11.84 | 17,743 | — | — |
| 2002-02-28 | $10.48 | $11.91 | 42,628 | — | — |
| 2002-02-27 | $10.29 | $11.69 | 68,205 | — | — |
| 2002-02-26 | $9.81 | $11.14 | 16,821 | — | — |
| 2002-02-25 | $9.94 | $11.29 | 66,592 | — | — |
| 2002-02-22 | $9.55 | $10.85 | 25,116 | — | — |
| 2002-02-21 | $9.50 | $10.80 | 41,476 | — | — |
| 2002-02-20 | $9.46 | $10.75 | 15,899 | — | — |
| 2002-02-19 | $9.31 | $10.58 | 16,130 | — | — |
| 2002-02-15 | $9.34 | $10.61 | 16,130 | — | — |
| 2002-02-14 | $9.20 | $10.45 | 13,595 | — | — |
| 2002-02-13 | $9.51 | $10.81 | 89,634 | — | — |
| 2002-02-12 | $9.27 | $10.53 | 64,749 | — | — |
| 2002-02-11 | $9.35 | $10.62 | 67,744 | — | — |
| 2002-02-08 | $9.29 | $10.55 | 54,610 | — | — |
| 2002-02-07 | $8.70 | $9.88 | 11,291 | — | — |
| 2002-02-06 | $8.91 | $10.12 | 25,577 | — | — |
| 2002-02-05 | $8.80 | $9.99 | 49,771 | — | — |
| 2002-02-04 | $8.88 | $10.08 | 52,306 | — | — |
| 2002-02-01 | $8.90 | $10.11 | 54,149 | — | — |
| 2002-01-31 | $8.64 | $9.82 | 87,791 | — | — |
| 2002-01-30 | $8.68 | $9.86 | 134,797 | — | — |
| 2002-01-29 | $8.64 | $9.81 | 80,187 | — | — |
| 2002-01-28 | $8.68 | $9.86 | 93,091 | — | — |
| 2002-01-25 | $8.70 | $9.88 | 48,158 | — | — |
| 2002-01-24 | $8.86 | $10.06 | 28,803 | — | — |
| 2002-01-23 | $8.70 | $9.88 | 111,294 | — | — |
| 2002-01-22 | $8.68 | $9.86 | 101,155 | — | — |
| 2002-01-18 | $8.98 | $10.21 | 71,892 | — | — |
| 2002-01-17 | $8.83 | $10.03 | 25,346 | — | — |
| 2002-01-16 | $8.77 | $9.96 | 45,624 | — | — |
| 2002-01-15 | $8.66 | $9.84 | 5,991 | — | — |
| 2002-01-14 | $8.79 | $9.98 | 14,286 | — | — |
| 2002-01-11 | $8.98 | $10.21 | 32,720 | — | — |
| 2002-01-10 | $9.04 | $10.26 | 33,642 | — | — |
| 2002-01-09 | $9.33 | $10.60 | 27,420 | — | — |
| 2002-01-08 | $9.18 | $10.43 | 23,734 | — | — |
| 2002-01-07 | $9.24 | $10.50 | 8,986 | — | — |
| 2002-01-04 | $9.43 | $10.71 | 21,429 | — | — |
| 2002-01-03 | $9.50 | $10.80 | 103,921 | — | — |
| 2002-01-02 | $9.57 | $10.87 | 80,878 | — | — |