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
- 1994-10-31 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 | $7.17 | $10.66 | 15,600 | — | — |
| 2002-12-30 | $7.16 | $10.65 | 39,520 | — | — |
| 2002-12-27 | $7.27 | $10.81 | 94,900 | — | — |
| 2002-12-26 | $7.27 | $10.81 | 178,100 | — | — |
| 2002-12-24 | $7.35 | $10.93 | 2,860 | — | — |
| 2002-12-23 | $7.40 | $11.02 | 291,980 | — | — |
| 2002-12-20 | $7.50 | $11.16 | 14,820 | — | — |
| 2002-12-19 | $7.52 | $11.19 | 625,300 | — | — |
| 2002-12-18 | $7.45 | $11.08 | 107,900 | — | — |
| 2002-12-17 | $7.31 | $10.88 | 261,040 | — | — |
| 2002-12-16 | $7.35 | $10.94 | 25,480 | — | — |
| 2002-12-13 | $7.35 | $10.93 | 344,760 | — | — |
| 2002-12-12 | $7.46 | $11.10 | 33,800 | — | — |
| 2002-12-11 | $7.38 | $10.98 | 136,500 | — | — |
| 2002-12-10 | $7.38 | $10.99 | 1,645,020 | — | — |
| 2002-12-09 | $7.32 | $10.89 | 9,620 | — | — |
| 2002-12-06 | $7.41 | $11.03 | 1,155,440 | — | — |
| 2002-12-05 | $7.38 | $10.98 | 76,180 | — | — |
| 2002-12-04 | $7.40 | $11.02 | 445,120 | — | — |
| 2002-12-03 | $7.33 | $10.90 | 309,920 | — | — |
| 2002-12-02 | $7.27 | $10.81 | 603,200 | — | — |
| 2002-11-29 | $7.20 | $10.71 | 41,860 | — | — |
| 2002-11-27 | $7.19 | $10.70 | 32,500 | — | — |
| 2002-11-26 | $7.15 | $10.64 | 127,400 | — | — |
| 2002-11-25 | $7.27 | $10.81 | 413,920 | — | — |
| 2002-11-22 | $7.29 | $10.84 | 100,360 | — | — |
| 2002-11-21 | $7.25 | $10.79 | 122,720 | — | — |
| 2002-11-20 | $7.04 | $10.47 | 13,260 | — | — |
| 2002-11-19 | $7.02 | $10.44 | 133,640 | — | — |
| 2002-11-18 | $7.06 | $10.50 | 29,120 | — | — |
| 2002-11-15 | $7.02 | $10.44 | 36,140 | — | — |
| 2002-11-14 | $7.08 | $10.53 | 63,960 | — | — |
| 2002-11-13 | $7.00 | $10.41 | 145,080 | — | — |
| 2002-11-12 | $6.69 | $9.96 | 147,160 | — | — |
| 2002-11-11 | $6.58 | $9.79 | 36,660 | — | — |
| 2002-11-08 | $6.47 | $9.63 | 108,160 | — | — |
| 2002-11-07 | $6.46 | $9.61 | 152,620 | — | — |
| 2002-11-06 | $6.69 | $9.96 | 3,120 | — | — |
| 2002-11-05 | $6.71 | $9.99 | 59,800 | — | — |
| 2002-11-04 | $6.69 | $9.96 | 70,200 | — | — |
| 2002-11-01 | $6.69 | $9.96 | 118,560 | — | — |
| 2002-10-31 | $6.63 | $9.87 | 191,100 | — | — |
| 2002-10-30 | $6.65 | $9.90 | 333,320 | — | — |
| 2002-10-29 | $6.68 | $9.95 | 135,980 | — | — |
| 2002-10-28 | $6.62 | $9.84 | 33,280 | — | — |
| 2002-10-25 | $6.55 | $9.74 | 125,060 | — | — |
| 2002-10-24 | $6.60 | $9.82 | 73,320 | — | — |
| 2002-10-23 | $6.65 | $9.90 | 3,640 | — | — |
| 2002-10-22 | $6.72 | $10.00 | 521,300 | — | — |
| 2002-10-21 | $6.68 | $9.95 | 24,700 | — | — |
| 2002-10-18 | $6.63 | $9.87 | 91,000 | — | — |
| 2002-10-17 | $6.57 | $9.78 | 169,520 | — | — |
| 2002-10-16 | $6.53 | $9.72 | 67,600 | — | — |
| 2002-10-15 | $6.63 | $9.87 | 114,140 | — | — |
| 2002-10-14 | $6.63 | $9.87 | 66,040 | — | — |
| 2002-10-11 | $6.68 | $9.94 | 63,180 | — | — |
| 2002-10-10 | $6.50 | $9.67 | 54,080 | — | — |
| 2002-10-09 | $6.46 | $9.61 | 261,560 | — | — |
| 2002-10-08 | $6.69 | $9.95 | 220,220 | — | — |
| 2002-10-07 | $6.65 | $9.90 | 50,180 | — | — |
| 2002-10-04 | $6.81 | $10.13 | 177,840 | — | — |
| 2002-10-03 | $6.83 | $10.16 | 38,480 | — | — |
| 2002-10-02 | $6.87 | $10.22 | 191,880 | — | — |
| 2002-10-01 | $6.88 | $10.23 | 304,460 | — | — |
| 2002-09-30 | $6.81 | $10.13 | 313,040 | — | — |
| 2002-09-27 | $6.93 | $10.31 | 47,320 | — | — |
| 2002-09-26 | $7.12 | $10.59 | 325,520 | — | — |
| 2002-09-25 | $6.88 | $10.24 | 192,660 | — | — |
| 2002-09-24 | $6.46 | $9.61 | 55,380 | — | — |
| 2002-09-23 | $6.56 | $9.76 | 68,900 | — | — |
| 2002-09-20 | $6.88 | $10.24 | 290,940 | — | — |
| 2002-09-19 | $6.92 | $10.30 | 240,500 | — | — |
| 2002-09-18 | $7.24 | $10.77 | 198,120 | — | — |
| 2002-09-17 | $7.32 | $10.88 | 186,680 | — | — |
| 2002-09-16 | $7.21 | $10.73 | 13,780 | — | — |
| 2002-09-13 | $7.31 | $10.87 | 261,560 | — | — |
| 2002-09-12 | $7.40 | $11.02 | 177,580 | — | — |
| 2002-09-11 | $7.63 | $11.36 | 94,900 | — | — |
| 2002-09-10 | $7.68 | $11.43 | 359,060 | — | — |
| 2002-09-09 | $7.73 | $11.50 | 471,640 | — | — |
| 2002-09-06 | $7.39 | $10.99 | 767,000 | — | — |
| 2002-09-05 | $7.14 | $10.62 | 158,080 | — | — |
| 2002-09-04 | $7.07 | $10.52 | 162,760 | — | — |
| 2002-09-03 | $7.03 | $10.45 | 249,340 | — | — |
| 2002-08-30 | $7.03 | $10.46 | 250,380 | — | — |
| 2002-08-29 | $7.00 | $10.41 | 47,580 | — | — |
| 2002-08-28 | $7.00 | $10.41 | 325,780 | — | — |
| 2002-08-27 | $7.02 | $10.44 | 113,620 | — | — |
| 2002-08-26 | $7.08 | $10.53 | 122,200 | — | — |
| 2002-08-23 | $7.10 | $10.56 | 94,640 | — | — |
| 2002-08-22 | $7.12 | $10.59 | 124,800 | — | — |
| 2002-08-21 | $6.96 | $10.36 | 232,960 | — | — |
| 2002-08-20 | $7.08 | $10.53 | 41,080 | — | — |
| 2002-08-19 | $7.19 | $10.70 | 309,920 | — | — |
| 2002-08-16 | $6.98 | $10.39 | 204,880 | — | — |
| 2002-08-15 | $6.85 | $10.19 | 61,880 | — | — |
| 2002-08-14 | $6.75 | $10.04 | 164,580 | — | — |
| 2002-08-13 | $6.81 | $10.13 | 83,720 | — | — |
| 2002-08-12 | $6.94 | $10.33 | 102,960 | — | — |
| 2002-08-09 | $7.05 | $10.49 | 146,640 | — | — |
| 2002-08-08 | $7.05 | $10.49 | 266,500 | — | — |
| 2002-08-07 | $6.92 | $10.30 | 204,880 | — | — |
| 2002-08-06 | $6.75 | $10.04 | 85,800 | — | — |
| 2002-08-05 | $6.63 | $9.87 | 28,080 | — | — |
| 2002-08-02 | $6.44 | $9.58 | 78,260 | — | — |
| 2002-08-01 | $6.44 | $9.58 | 115,700 | — | — |
| 2002-07-31 | $6.37 | $9.48 | 116,480 | — | — |
| 2002-07-30 | $6.23 | $9.27 | 98,280 | — | — |
| 2002-07-29 | $6.23 | $9.27 | 17,940 | — | — |
| 2002-07-26 | $6.28 | $9.34 | 300,040 | — | — |
| 2002-07-25 | $6.15 | $9.15 | 142,740 | — | — |
| 2002-07-24 | $6.42 | $9.56 | 27,300 | — | — |
| 2002-07-23 | $6.49 | $9.66 | 37,700 | — | — |
| 2002-07-22 | $6.61 | $9.84 | 50,440 | — | — |
| 2002-07-19 | $6.68 | $9.95 | 61,100 | — | — |
| 2002-07-18 | $6.59 | $9.81 | 247,780 | — | — |
| 2002-07-17 | $6.53 | $9.72 | 1,560 | — | — |
| 2002-07-16 | $6.50 | $9.67 | 21,580 | — | — |
| 2002-07-15 | $6.42 | $9.56 | 147,420 | — | — |
| 2002-07-12 | $6.52 | $9.70 | 18,720 | — | — |
| 2002-07-11 | $6.58 | $9.78 | 43,420 | — | — |
| 2002-07-10 | $6.59 | $9.81 | 93,860 | — | — |
| 2002-07-09 | $6.57 | $9.77 | 234,260 | — | — |
| 2002-07-08 | $6.57 | $9.77 | 80,600 | — | — |
| 2002-07-05 | $6.63 | $9.86 | 118,820 | — | — |
| 2002-07-03 | $6.55 | $9.75 | 167,440 | — | — |
| 2002-07-02 | $6.58 | $9.78 | 2,080 | — | — |
| 2002-07-01 | $6.69 | $9.96 | 146,380 | — | — |
| 2002-06-28 | $6.67 | $9.93 | 208,780 | — | — |
| 2002-06-27 | $6.77 | $10.07 | 16,380 | — | — |
| 2002-06-26 | $6.75 | $10.04 | 71,760 | — | — |
| 2002-06-25 | $6.88 | $10.24 | 22,100 | — | — |
| 2002-06-24 | $6.90 | $10.27 | 76,960 | — | — |
| 2002-06-21 | $6.92 | $10.30 | 53,560 | — | — |
| 2002-06-20 | $7.10 | $10.56 | 239,460 | — | — |
| 2002-06-19 | $7.25 | $10.78 | 189,800 | — | — |
| 2002-06-18 | $7.35 | $10.93 | 132,600 | — | — |
| 2002-06-17 | $7.38 | $10.97 | 48,360 | — | — |
| 2002-06-14 | $7.30 | $10.87 | 56,680 | — | — |
| 2002-06-13 | $7.31 | $10.87 | 83,200 | — | — |
| 2002-06-12 | $7.31 | $10.87 | 24,700 | — | — |
| 2002-06-11 | $7.31 | $10.87 | 74,620 | — | — |
| 2002-06-10 | $7.33 | $10.90 | 27,820 | — | — |
| 2002-06-07 | $7.39 | $10.99 | 101,400 | — | — |
| 2002-06-06 | $7.40 | $11.01 | 42,380 | — | — |
| 2002-06-05 | $7.44 | $11.07 | 56,940 | — | — |
| 2002-06-04 | $7.50 | $11.16 | 7,020 | — | — |
| 2002-06-03 | $7.58 | $11.27 | 20,280 | — | — |
| 2002-05-31 | $7.61 | $11.32 | 68,380 | — | — |
| 2002-05-30 | $7.69 | $11.44 | 46,280 | — | — |
| 2002-05-29 | $7.73 | $11.50 | 66,560 | — | — |
| 2002-05-28 | $7.79 | $11.59 | 22,100 | — | — |
| 2002-05-24 | $7.90 | $11.76 | 0 | — | — |
| 2002-05-23 | $7.90 | $11.76 | 22,880 | — | — |
| 2002-05-22 | $7.92 | $11.79 | 114,920 | — | — |
| 2002-05-21 | $7.97 | $11.85 | 301,340 | — | — |
| 2002-05-20 | $7.93 | $11.80 | 27,300 | — | — |
| 2002-05-17 | $7.94 | $11.82 | 21,320 | — | — |
| 2002-05-16 | $7.90 | $11.75 | 55,640 | — | — |
| 2002-05-15 | $7.87 | $11.71 | 120,380 | — | — |
| 2002-05-14 | $7.82 | $11.63 | 296,660 | — | — |
| 2002-05-13 | $7.73 | $11.50 | 43,160 | — | — |
| 2002-05-10 | $7.60 | $11.31 | 12,740 | — | — |
| 2002-05-09 | $7.60 | $11.31 | 219,700 | — | — |
| 2002-05-08 | $7.52 | $11.19 | 72,540 | — | — |
| 2002-05-07 | $7.36 | $10.95 | 35,880 | — | — |
| 2002-05-06 | $7.42 | $11.04 | 16,380 | — | — |
| 2002-05-03 | $7.38 | $10.99 | 166,920 | — | — |
| 2002-05-02 | $7.41 | $11.03 | 142,740 | — | — |
| 2002-05-01 | $7.48 | $11.12 | 8,840 | — | — |
| 2002-04-30 | $7.42 | $11.04 | 121,680 | — | — |
| 2002-04-29 | $7.35 | $10.93 | 86,320 | — | — |
| 2002-04-26 | $7.44 | $11.07 | 13,780 | — | — |
| 2002-04-25 | $7.50 | $11.16 | 4,680 | — | — |
| 2002-04-24 | $7.54 | $11.22 | 62,140 | — | — |
| 2002-04-23 | $7.58 | $11.27 | 11,063,780 | — | — |
| 2002-04-22 | $7.67 | $11.42 | 85,540 | — | — |
| 2002-04-19 | $7.65 | $11.39 | 1,051,180 | — | — |
| 2002-04-18 | $7.65 | $11.39 | 459,680 | — | — |
| 2002-04-17 | $7.69 | $11.44 | 1,497,340 | — | — |
| 2002-04-16 | $7.78 | $11.57 | 754,780 | — | — |
| 2002-04-15 | $7.90 | $11.75 | 130,520 | — | — |
| 2002-04-12 | $7.89 | $11.74 | 15,860 | — | — |
| 2002-04-11 | $7.85 | $11.67 | 161,980 | — | — |
| 2002-04-10 | $7.83 | $11.64 | 48,360 | — | — |
| 2002-04-09 | $7.77 | $11.56 | 30,940 | — | — |
| 2002-04-08 | $7.69 | $11.44 | 95,160 | — | — |
| 2002-04-05 | $7.71 | $11.47 | 50,180 | — | — |
| 2002-04-04 | $7.65 | $11.39 | 15,600 | — | — |
| 2002-04-03 | $7.62 | $11.33 | 312,260 | — | — |
| 2002-04-02 | $7.71 | $11.47 | 38,220 | — | — |
| 2002-04-01 | $7.65 | $11.39 | 73,320 | — | — |
| 2002-03-28 | $7.73 | $11.50 | 2,600 | — | — |
| 2002-03-27 | $7.69 | $11.44 | 77,220 | — | — |
| 2002-03-26 | $7.72 | $11.48 | 36,400 | — | — |
| 2002-03-25 | $7.70 | $11.46 | 10,400 | — | — |
| 2002-03-22 | $7.74 | $11.51 | 69,160 | — | — |
| 2002-03-21 | $7.79 | $11.59 | 83,980 | — | — |
| 2002-03-20 | $7.88 | $11.73 | 113,100 | — | — |
| 2002-03-19 | $8.01 | $11.92 | 57,980 | — | — |
| 2002-03-18 | $8.26 | $12.29 | 5,200 | — | — |
| 2002-03-15 | $8.27 | $12.30 | 22,360 | — | — |
| 2002-03-14 | $8.79 | $12.01 | 37,960 | — | — |
| 2002-03-13 | $8.65 | $11.82 | 31,980 | — | — |
| 2002-03-12 | $8.69 | $11.87 | 13,520 | — | — |
| 2002-03-11 | $8.81 | $12.03 | 19,760 | — | — |
| 2002-03-08 | $8.79 | $12.00 | 120,380 | — | — |
| 2002-03-07 | $8.77 | $11.98 | 42,380 | — | — |
| 2002-03-06 | $8.81 | $12.03 | 2,600 | — | — |
| 2002-03-05 | $8.60 | $11.74 | 41,600 | — | — |
| 2002-03-04 | $8.37 | $11.43 | 20,540 | — | — |
| 2002-03-01 | $8.33 | $11.37 | 27,300 | — | — |
| 2002-02-28 | $8.13 | $11.11 | 27,560 | — | — |
| 2002-02-27 | $8.00 | $10.93 | 0 | — | — |
| 2002-02-26 | $8.00 | $10.93 | 23,660 | — | — |
| 2002-02-25 | $8.06 | $11.01 | 0 | — | — |
| 2002-02-22 | $8.06 | $11.01 | 70,460 | — | — |
| 2002-02-21 | $8.07 | $11.02 | 780 | — | — |
| 2002-02-20 | $8.04 | $10.98 | 191,100 | — | — |
| 2002-02-19 | $8.07 | $11.02 | 71,240 | — | — |
| 2002-02-15 | $8.10 | $11.06 | 21,320 | — | — |
| 2002-02-14 | $8.06 | $11.01 | 86,840 | — | — |
| 2002-02-13 | $8.12 | $11.09 | 64,740 | — | — |
| 2002-02-12 | $8.08 | $11.03 | 147,160 | — | — |
| 2002-02-11 | $7.88 | $10.77 | 1,028,820 | — | — |
| 2002-02-08 | $8.00 | $10.93 | 52,780 | — | — |
| 2002-02-07 | $8.13 | $11.11 | 13,260 | — | — |
| 2002-02-06 | $8.27 | $11.30 | 0 | — | — |
| 2002-02-05 | $8.27 | $11.30 | 4,940 | — | — |
| 2002-02-04 | $8.19 | $11.19 | 0 | — | — |
| 2002-02-01 | $8.19 | $11.19 | 9,360 | — | — |
| 2002-01-31 | $8.35 | $11.40 | 47,840 | — | — |
| 2002-01-30 | $8.09 | $11.05 | 19,760 | — | — |
| 2002-01-29 | $8.08 | $11.03 | 41,600 | — | — |
| 2002-01-28 | $8.27 | $11.30 | 133,900 | — | — |
| 2002-01-25 | $8.24 | $11.26 | 1,300 | — | — |
| 2002-01-24 | $8.25 | $11.27 | 58,500 | — | — |
| 2002-01-23 | $8.35 | $11.40 | 0 | — | — |
| 2002-01-22 | $8.35 | $11.40 | 0 | — | — |
| 2002-01-18 | $8.35 | $11.40 | 42,640 | — | — |
| 2002-01-17 | $8.46 | $11.56 | 9,880 | — | — |
| 2002-01-16 | $8.46 | $11.56 | 3,900 | — | — |
| 2002-01-15 | $8.35 | $11.40 | 68,380 | — | — |
| 2002-01-14 | $8.23 | $11.24 | 120,380 | — | — |
| 2002-01-11 | $8.40 | $11.48 | 1,560 | — | — |
| 2002-01-10 | $8.46 | $11.56 | 4,940 | — | — |
| 2002-01-09 | $8.60 | $11.74 | 3,900 | — | — |
| 2002-01-08 | $8.67 | $11.85 | 21,320 | — | — |
| 2002-01-07 | $8.77 | $11.98 | 50,960 | — | — |
| 2002-01-04 | $8.80 | $12.02 | 3,900 | — | — |
| 2002-01-03 | $8.69 | $11.87 | 27,820 | — | — |
| 2002-01-02 | $8.58 | $11.72 | 11,700 | — | — |