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
- 1992-06-05 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 | $6.38 | $6.38 | 24,000 | — | — |
| 2002-12-30 | $6.51 | $6.51 | 11,500 | — | — |
| 2002-12-27 | $6.89 | $6.89 | 25,800 | — | — |
| 2002-12-26 | $6.80 | $6.80 | 4,900 | — | — |
| 2002-12-24 | $7.00 | $7.00 | 8,800 | — | — |
| 2002-12-23 | $6.99 | $6.99 | 9,600 | — | — |
| 2002-12-20 | $6.88 | $6.88 | 44,100 | — | — |
| 2002-12-19 | $6.84 | $6.84 | 70,100 | — | — |
| 2002-12-18 | $6.80 | $6.80 | 22,500 | — | — |
| 2002-12-17 | $6.78 | $6.78 | 13,000 | — | — |
| 2002-12-16 | $6.84 | $6.84 | 7,000 | — | — |
| 2002-12-13 | $6.50 | $6.50 | 26,300 | — | — |
| 2002-12-12 | $6.99 | $6.99 | 12,600 | — | — |
| 2002-12-11 | $7.04 | $7.04 | 46,800 | — | — |
| 2002-12-10 | $6.95 | $6.95 | 39,800 | — | — |
| 2002-12-09 | $6.54 | $6.54 | 22,000 | — | — |
| 2002-12-06 | $6.60 | $6.60 | 10,800 | — | — |
| 2002-12-05 | $6.82 | $6.82 | 11,300 | — | — |
| 2002-12-04 | $7.21 | $7.21 | 24,800 | — | — |
| 2002-12-03 | $7.50 | $7.50 | 9,400 | — | — |
| 2002-12-02 | $7.95 | $7.95 | 62,600 | — | — |
| 2002-11-29 | $7.95 | $7.95 | 11,100 | — | — |
| 2002-11-27 | $8.25 | $8.25 | 28,800 | — | — |
| 2002-11-26 | $8.08 | $8.08 | 5,000 | — | — |
| 2002-11-25 | $8.09 | $8.09 | 21,500 | — | — |
| 2002-11-22 | $8.26 | $8.26 | 15,000 | — | — |
| 2002-11-21 | $8.02 | $8.02 | 34,300 | — | — |
| 2002-11-20 | $8.07 | $8.07 | 14,800 | — | — |
| 2002-11-19 | $8.00 | $8.00 | 50,600 | — | — |
| 2002-11-18 | $8.00 | $8.00 | 10,300 | — | — |
| 2002-11-15 | $8.01 | $8.01 | 9,900 | — | — |
| 2002-11-14 | $8.34 | $8.34 | 21,600 | — | — |
| 2002-11-13 | $8.22 | $8.22 | 7,900 | — | — |
| 2002-11-12 | $8.09 | $8.09 | 12,100 | — | — |
| 2002-11-11 | $8.01 | $8.01 | 18,500 | — | — |
| 2002-11-08 | $8.44 | $8.44 | 12,900 | — | — |
| 2002-11-07 | $8.72 | $8.72 | 4,100 | — | — |
| 2002-11-06 | $9.52 | $9.52 | 23,400 | — | — |
| 2002-11-05 | $9.64 | $9.64 | 4,200 | — | — |
| 2002-11-04 | $9.50 | $9.50 | 47,200 | — | — |
| 2002-11-01 | $9.28 | $9.28 | 24,300 | — | — |
| 2002-10-31 | $8.49 | $8.49 | 5,400 | — | — |
| 2002-10-30 | $8.59 | $8.59 | 4,100 | — | — |
| 2002-10-29 | $8.49 | $8.49 | 90,200 | — | — |
| 2002-10-28 | $8.82 | $8.82 | 44,400 | — | — |
| 2002-10-25 | $8.44 | $8.44 | 44,400 | — | — |
| 2002-10-24 | $8.20 | $8.20 | 21,600 | — | — |
| 2002-10-23 | $8.47 | $8.47 | 23,600 | — | — |
| 2002-10-22 | $7.99 | $7.99 | 10,000 | — | — |
| 2002-10-21 | $8.06 | $8.06 | 26,900 | — | — |
| 2002-10-18 | $8.00 | $8.00 | 31,100 | — | — |
| 2002-10-17 | $8.13 | $8.13 | 11,200 | — | — |
| 2002-10-16 | $8.01 | $8.01 | 34,300 | — | — |
| 2002-10-15 | $8.42 | $8.42 | 8,900 | — | — |
| 2002-10-14 | $8.01 | $8.01 | 15,500 | — | — |
| 2002-10-11 | $8.05 | $8.05 | 21,700 | — | — |
| 2002-10-10 | $8.00 | $8.00 | 31,900 | — | — |
| 2002-10-09 | $8.00 | $8.00 | 27,400 | — | — |
| 2002-10-08 | $8.05 | $8.05 | 20,100 | — | — |
| 2002-10-07 | $8.00 | $8.00 | 15,800 | — | — |
| 2002-10-04 | $8.00 | $8.00 | 46,400 | — | — |
| 2002-10-03 | $8.13 | $8.13 | 192,000 | — | — |
| 2002-10-02 | $8.20 | $8.20 | 24,000 | — | — |
| 2002-10-01 | $9.01 | $9.01 | 41,800 | — | — |
| 2002-09-30 | $8.20 | $8.20 | 40,400 | — | — |
| 2002-09-27 | $8.16 | $8.16 | 8,000 | — | — |
| 2002-09-26 | $8.42 | $8.42 | 7,900 | — | — |
| 2002-09-25 | $8.09 | $8.09 | 9,400 | — | — |
| 2002-09-24 | $8.17 | $8.17 | 6,700 | — | — |
| 2002-09-23 | $8.00 | $8.00 | 13,200 | — | — |
| 2002-09-20 | $8.64 | $8.64 | 66,300 | — | — |
| 2002-09-19 | $8.14 | $8.14 | 16,400 | — | — |
| 2002-09-18 | $7.95 | $7.95 | 35,800 | — | — |
| 2002-09-17 | $8.90 | $8.90 | 52,300 | — | — |
| 2002-09-16 | $9.12 | $9.12 | 17,500 | — | — |
| 2002-09-13 | $9.65 | $9.65 | 12,700 | — | — |
| 2002-09-12 | $9.65 | $9.65 | 17,700 | — | — |
| 2002-09-11 | $9.60 | $9.60 | 26,200 | — | — |
| 2002-09-10 | $9.36 | $9.36 | 12,800 | — | — |
| 2002-09-09 | $10.29 | $10.29 | 20,100 | — | — |
| 2002-09-06 | $9.60 | $9.60 | 41,000 | — | — |
| 2002-09-05 | $8.71 | $8.71 | 33,800 | — | — |
| 2002-09-04 | $8.76 | $8.76 | 17,100 | — | — |
| 2002-09-03 | $8.30 | $8.30 | 26,200 | — | — |
| 2002-08-30 | $8.13 | $8.13 | 17,500 | — | — |
| 2002-08-29 | $8.29 | $8.29 | 80,600 | — | — |
| 2002-08-28 | $7.50 | $7.50 | 18,400 | — | — |
| 2002-08-27 | $8.03 | $8.03 | 40,900 | — | — |
| 2002-08-26 | $8.30 | $8.30 | 23,700 | — | — |
| 2002-08-23 | $7.54 | $7.54 | 23,300 | — | — |
| 2002-08-22 | $7.94 | $7.94 | 18,200 | — | — |
| 2002-08-21 | $7.78 | $7.78 | 36,000 | — | — |
| 2002-08-20 | $7.74 | $7.74 | 45,500 | — | — |
| 2002-08-19 | $8.56 | $8.56 | 8,000 | — | — |
| 2002-08-16 | $8.79 | $8.79 | 17,900 | — | — |
| 2002-08-15 | $9.07 | $9.07 | 9,000 | — | — |
| 2002-08-14 | $9.47 | $9.47 | 12,900 | — | — |
| 2002-08-13 | $8.00 | $8.00 | 9,600 | — | — |
| 2002-08-12 | $9.25 | $9.25 | 7,900 | — | — |
| 2002-08-09 | $9.05 | $9.05 | 4,700 | — | — |
| 2002-08-08 | $9.26 | $9.26 | 18,000 | — | — |
| 2002-08-07 | $8.92 | $8.92 | 23,300 | — | — |
| 2002-08-06 | $9.30 | $9.30 | 21,000 | — | — |
| 2002-08-05 | $8.81 | $8.81 | 12,700 | — | — |
| 2002-08-02 | $8.70 | $8.70 | 34,800 | — | — |
| 2002-08-01 | $8.63 | $8.63 | 9,000 | — | — |
| 2002-07-31 | $9.20 | $9.20 | 47,000 | — | — |
| 2002-07-30 | $9.87 | $9.87 | 58,000 | — | — |
| 2002-07-29 | $9.30 | $9.30 | 12,600 | — | — |
| 2002-07-26 | $9.30 | $9.30 | 8,600 | — | — |
| 2002-07-25 | $9.10 | $9.10 | 24,200 | — | — |
| 2002-07-24 | $9.31 | $9.31 | 32,300 | — | — |
| 2002-07-23 | $8.90 | $8.90 | 33,900 | — | — |
| 2002-07-22 | $8.73 | $8.73 | 34,400 | — | — |
| 2002-07-19 | $8.75 | $8.75 | 43,100 | — | — |
| 2002-07-18 | $9.64 | $9.64 | 24,900 | — | — |
| 2002-07-17 | $11.39 | $11.39 | 21,400 | — | — |
| 2002-07-16 | $10.95 | $10.95 | 43,400 | — | — |
| 2002-07-15 | $11.07 | $11.07 | 43,700 | — | — |
| 2002-07-12 | $11.03 | $11.03 | 29,700 | — | — |
| 2002-07-11 | $12.25 | $12.25 | 16,900 | — | — |
| 2002-07-10 | $12.34 | $12.34 | 32,000 | — | — |
| 2002-07-09 | $12.66 | $12.66 | 23,700 | — | — |
| 2002-07-08 | $12.73 | $12.73 | 30,000 | — | — |
| 2002-07-05 | $12.70 | $12.70 | 3,300 | — | — |
| 2002-07-03 | $12.62 | $12.62 | 15,500 | — | — |
| 2002-07-02 | $12.01 | $12.01 | 20,000 | — | — |
| 2002-07-01 | $12.46 | $12.46 | 37,000 | — | — |
| 2002-06-28 | $12.57 | $12.57 | 221,900 | — | — |
| 2002-06-27 | $11.32 | $11.32 | 42,300 | — | — |
| 2002-06-26 | $11.08 | $11.08 | 53,200 | — | — |
| 2002-06-25 | $11.05 | $11.05 | 52,600 | — | — |
| 2002-06-24 | $10.21 | $10.21 | 48,300 | — | — |
| 2002-06-21 | $10.11 | $10.11 | 76,600 | — | — |
| 2002-06-20 | $10.50 | $10.50 | 55,500 | — | — |
| 2002-06-19 | $10.60 | $10.60 | 78,400 | — | — |
| 2002-06-18 | $11.06 | $11.06 | 67,800 | — | — |
| 2002-06-17 | $11.25 | $11.25 | 93,600 | — | — |
| 2002-06-14 | $11.11 | $11.11 | 56,300 | — | — |
| 2002-06-13 | $11.25 | $11.25 | 63,800 | — | — |
| 2002-06-12 | $11.27 | $11.27 | 100,300 | — | — |
| 2002-06-11 | $11.70 | $11.70 | 128,300 | — | — |
| 2002-06-10 | $11.40 | $11.40 | 45,600 | — | — |
| 2002-06-07 | $12.58 | $12.58 | 43,500 | — | — |
| 2002-06-06 | $11.46 | $11.46 | 63,000 | — | — |
| 2002-06-05 | $12.85 | $12.85 | 25,000 | — | — |
| 2002-06-04 | $12.20 | $12.20 | 54,800 | — | — |
| 2002-06-03 | $11.99 | $11.99 | 102,400 | — | — |
| 2002-05-31 | $13.57 | $13.57 | 41,900 | — | — |
| 2002-05-30 | $14.00 | $14.00 | 19,000 | — | — |
| 2002-05-29 | $13.85 | $13.85 | 22,900 | — | — |
| 2002-05-28 | $14.00 | $14.00 | 62,400 | — | — |
| 2002-05-24 | $13.75 | $13.75 | 21,000 | — | — |
| 2002-05-23 | $13.77 | $13.77 | 37,200 | — | — |
| 2002-05-22 | $12.53 | $12.53 | 40,000 | — | — |
| 2002-05-21 | $13.22 | $13.22 | 29,700 | — | — |
| 2002-05-20 | $13.90 | $13.90 | 24,300 | — | — |
| 2002-05-17 | $14.47 | $14.47 | 24,300 | — | — |
| 2002-05-16 | $14.29 | $14.29 | 50,000 | — | — |
| 2002-05-15 | $13.92 | $13.92 | 7,500 | — | — |
| 2002-05-14 | $14.01 | $14.01 | 25,600 | — | — |
| 2002-05-13 | $14.05 | $14.05 | 22,700 | — | — |
| 2002-05-10 | $13.95 | $13.95 | 69,900 | — | — |
| 2002-05-09 | $14.00 | $14.00 | 194,600 | — | — |
| 2002-05-08 | $13.88 | $13.88 | 63,400 | — | — |
| 2002-05-07 | $13.30 | $13.30 | 29,200 | — | — |
| 2002-05-06 | $13.26 | $13.26 | 75,100 | — | — |
| 2002-05-03 | $13.35 | $13.35 | 5,900 | — | — |
| 2002-05-02 | $13.35 | $13.35 | 40,300 | — | — |
| 2002-05-01 | $13.04 | $13.04 | 37,600 | — | — |
| 2002-04-30 | $13.29 | $13.29 | 72,700 | — | — |
| 2002-04-29 | $13.01 | $13.01 | 19,400 | — | — |
| 2002-04-26 | $13.12 | $13.12 | 89,900 | — | — |
| 2002-04-25 | $13.52 | $13.52 | 28,200 | — | — |
| 2002-04-24 | $13.20 | $13.20 | 68,100 | — | — |
| 2002-04-23 | $13.15 | $13.15 | 72,200 | — | — |
| 2002-04-22 | $13.20 | $13.20 | 147,900 | — | — |
| 2002-04-19 | $13.25 | $13.25 | 26,500 | — | — |
| 2002-04-18 | $12.90 | $12.90 | 32,100 | — | — |
| 2002-04-17 | $12.85 | $12.85 | 11,900 | — | — |
| 2002-04-16 | $12.99 | $12.99 | 23,800 | — | — |
| 2002-04-15 | $11.95 | $11.95 | 37,900 | — | — |
| 2002-04-12 | $11.30 | $11.30 | 17,700 | — | — |
| 2002-04-11 | $10.99 | $10.99 | 47,800 | — | — |
| 2002-04-10 | $11.00 | $11.00 | 15,900 | — | — |
| 2002-04-09 | $11.27 | $11.27 | 4,000 | — | — |
| 2002-04-08 | $11.40 | $11.40 | 2,800 | — | — |
| 2002-04-05 | $11.05 | $11.05 | 26,800 | — | — |
| 2002-04-04 | $10.83 | $10.83 | 4,700 | — | — |
| 2002-04-03 | $10.70 | $10.70 | 31,200 | — | — |
| 2002-04-02 | $10.75 | $10.75 | 26,000 | — | — |
| 2002-04-01 | $10.80 | $10.80 | 6,100 | — | — |
| 2002-03-28 | $10.80 | $10.80 | 23,100 | — | — |
| 2002-03-27 | $10.99 | $10.99 | 147,600 | — | — |
| 2002-03-26 | $11.24 | $11.24 | 18,400 | — | — |
| 2002-03-25 | $11.10 | $11.10 | 13,100 | — | — |
| 2002-03-22 | $11.30 | $11.30 | 5,500 | — | — |
| 2002-03-21 | $11.90 | $11.90 | 13,700 | — | — |
| 2002-03-20 | $11.68 | $11.68 | 15,300 | — | — |
| 2002-03-19 | $11.95 | $11.95 | 37,000 | — | — |
| 2002-03-18 | $11.66 | $11.66 | 81,800 | — | — |
| 2002-03-15 | $10.87 | $10.87 | 21,600 | — | — |
| 2002-03-14 | $10.70 | $10.70 | 5,800 | — | — |
| 2002-03-13 | $10.50 | $10.50 | 10,700 | — | — |
| 2002-03-12 | $10.40 | $10.40 | 3,000 | — | — |
| 2002-03-11 | $10.40 | $10.40 | 5,300 | — | — |
| 2002-03-08 | $10.60 | $10.60 | 42,200 | — | — |
| 2002-03-07 | $10.18 | $10.18 | 4,400 | — | — |
| 2002-03-06 | $10.30 | $10.30 | 3,100 | — | — |
| 2002-03-05 | $10.00 | $10.00 | 6,600 | — | — |
| 2002-03-04 | $10.20 | $10.20 | 21,300 | — | — |
| 2002-03-01 | $10.39 | $10.39 | 10,000 | — | — |
| 2002-02-28 | $9.94 | $9.94 | 27,400 | — | — |
| 2002-02-27 | $10.15 | $10.15 | 12,000 | — | — |
| 2002-02-26 | $10.10 | $10.10 | 24,600 | — | — |
| 2002-02-25 | $10.60 | $10.60 | 40,600 | — | — |
| 2002-02-22 | $10.67 | $10.67 | 319,100 | — | — |
| 2002-02-21 | $9.95 | $9.95 | 21,500 | — | — |
| 2002-02-20 | $10.01 | $10.01 | 34,500 | — | — |
| 2002-02-19 | $9.80 | $9.80 | 7,300 | — | — |
| 2002-02-15 | $9.84 | $9.84 | 16,300 | — | — |
| 2002-02-14 | $9.95 | $9.95 | 40,200 | — | — |
| 2002-02-13 | $10.00 | $10.00 | 15,100 | — | — |
| 2002-02-12 | $10.00 | $10.00 | 143,500 | — | — |
| 2002-02-11 | $9.92 | $9.92 | 8,000 | — | — |
| 2002-02-08 | $9.97 | $9.97 | 13,300 | — | — |
| 2002-02-07 | $9.85 | $9.85 | 18,900 | — | — |
| 2002-02-06 | $9.75 | $9.75 | 16,100 | — | — |
| 2002-02-05 | $9.96 | $9.96 | 43,600 | — | — |
| 2002-02-04 | $9.85 | $9.85 | 55,900 | — | — |
| 2002-02-01 | $9.72 | $9.72 | 11,200 | — | — |
| 2002-01-31 | $9.94 | $9.94 | 25,900 | — | — |
| 2002-01-30 | $9.95 | $9.95 | 50,700 | — | — |
| 2002-01-29 | $9.80 | $9.80 | 21,500 | — | — |
| 2002-01-28 | $9.90 | $9.90 | 25,100 | — | — |
| 2002-01-25 | $9.65 | $9.65 | 229,900 | — | — |
| 2002-01-24 | $9.81 | $9.81 | 11,300 | — | — |
| 2002-01-23 | $9.75 | $9.75 | 5,800 | — | — |
| 2002-01-22 | $8.66 | $8.66 | 9,400 | — | — |
| 2002-01-18 | $8.61 | $8.61 | 10,100 | — | — |
| 2002-01-17 | $9.85 | $9.85 | 10,700 | — | — |
| 2002-01-16 | $9.48 | $9.48 | 5,000 | — | — |
| 2002-01-15 | $9.52 | $9.52 | 8,200 | — | — |
| 2002-01-14 | $9.12 | $9.12 | 63,800 | — | — |
| 2002-01-11 | $9.99 | $9.99 | 18,200 | — | — |
| 2002-01-10 | $9.95 | $9.95 | 13,400 | — | — |
| 2002-01-09 | $9.60 | $9.60 | 2,900 | — | — |
| 2002-01-08 | $9.85 | $9.85 | 3,500 | — | — |
| 2002-01-07 | $9.23 | $9.23 | 3,400 | — | — |
| 2002-01-04 | $9.70 | $9.70 | 4,600 | — | — |
| 2002-01-03 | $9.58 | $9.58 | 1,900 | — | — |
| 2002-01-02 | $9.14 | $9.14 | 8,300 | — | — |