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
- 1993-03-29 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 | $6.36 | $7.47 | 146,400 | — | — |
| 2002-12-30 | $6.22 | $7.31 | 76,800 | — | — |
| 2002-12-27 | $6.29 | $7.39 | 73,800 | — | — |
| 2002-12-26 | $6.44 | $7.46 | 27,600 | — | — |
| 2002-12-24 | $6.44 | $7.46 | 49,800 | — | — |
| 2002-12-23 | $6.50 | $7.53 | 48,600 | — | — |
| 2002-12-20 | $6.38 | $7.39 | 88,200 | — | — |
| 2002-12-19 | $6.35 | $7.36 | 109,200 | — | — |
| 2002-12-18 | $6.35 | $7.36 | 80,400 | — | — |
| 2002-12-17 | $6.39 | $7.40 | 67,200 | — | — |
| 2002-12-16 | $6.41 | $7.43 | 117,600 | — | — |
| 2002-12-13 | $6.33 | $7.33 | 78,000 | — | — |
| 2002-12-12 | $6.31 | $7.32 | 64,200 | — | — |
| 2002-12-11 | $6.43 | $7.45 | 40,800 | — | — |
| 2002-12-10 | $6.38 | $7.39 | 12,000 | — | — |
| 2002-12-09 | $6.36 | $7.37 | 56,400 | — | — |
| 2002-12-06 | $6.34 | $7.35 | 114,600 | — | — |
| 2002-12-05 | $6.36 | $7.37 | 25,800 | — | — |
| 2002-12-04 | $6.35 | $7.36 | 42,000 | — | — |
| 2002-12-03 | $6.35 | $7.35 | 25,800 | — | — |
| 2002-12-02 | $6.38 | $7.39 | 207,600 | — | — |
| 2002-11-29 | $6.45 | $7.48 | 41,400 | — | — |
| 2002-11-27 | $6.50 | $7.53 | 86,400 | — | — |
| 2002-11-26 | $6.48 | $7.50 | 67,200 | — | — |
| 2002-11-25 | $6.50 | $7.53 | 176,400 | — | — |
| 2002-11-22 | $6.42 | $7.44 | 43,200 | — | — |
| 2002-11-21 | $6.38 | $7.39 | 132,000 | — | — |
| 2002-11-20 | $6.41 | $7.42 | 77,400 | — | — |
| 2002-11-19 | $6.39 | $7.41 | 68,400 | — | — |
| 2002-11-18 | $6.41 | $7.43 | 66,600 | — | — |
| 2002-11-15 | $6.40 | $7.41 | 63,600 | — | — |
| 2002-11-14 | $6.40 | $7.42 | 99,000 | — | — |
| 2002-11-13 | $6.45 | $7.47 | 70,200 | — | — |
| 2002-11-12 | $6.49 | $7.52 | 36,000 | — | — |
| 2002-11-11 | $6.52 | $7.56 | 942,600 | — | — |
| 2002-11-08 | $6.64 | $7.69 | 88,800 | — | — |
| 2002-11-07 | $6.60 | $7.65 | 148,800 | — | — |
| 2002-11-06 | $6.81 | $7.89 | 123,600 | — | — |
| 2002-11-05 | $6.84 | $7.93 | 340,200 | — | — |
| 2002-11-04 | $6.84 | $7.93 | 393,600 | — | — |
| 2002-11-01 | $6.83 | $7.92 | 413,400 | — | — |
| 2002-10-31 | $6.54 | $7.58 | 163,200 | — | — |
| 2002-10-30 | $6.48 | $7.50 | 231,600 | — | — |
| 2002-10-29 | $6.38 | $7.40 | 66,600 | — | — |
| 2002-10-28 | $6.22 | $7.21 | 445,200 | — | — |
| 2002-10-25 | $6.23 | $7.21 | 53,400 | — | — |
| 2002-10-24 | $6.18 | $7.16 | 66,600 | — | — |
| 2002-10-23 | $6.39 | $7.40 | 67,200 | — | — |
| 2002-10-22 | $6.43 | $7.45 | 127,200 | — | — |
| 2002-10-21 | $6.46 | $7.48 | 76,200 | — | — |
| 2002-10-18 | $6.35 | $7.35 | 123,600 | — | — |
| 2002-10-17 | $6.42 | $7.44 | 39,000 | — | — |
| 2002-10-16 | $6.50 | $7.53 | 51,000 | — | — |
| 2002-10-15 | $6.44 | $7.46 | 34,800 | — | — |
| 2002-10-14 | $6.50 | $7.53 | 67,800 | — | — |
| 2002-10-11 | $6.45 | $7.47 | 59,400 | — | — |
| 2002-10-10 | $6.39 | $7.40 | 78,000 | — | — |
| 2002-10-09 | $6.36 | $7.37 | 335,400 | — | — |
| 2002-10-08 | $6.51 | $7.54 | 77,400 | — | — |
| 2002-10-07 | $6.38 | $7.39 | 174,600 | — | — |
| 2002-10-04 | $6.33 | $7.34 | 211,200 | — | — |
| 2002-10-03 | $6.25 | $7.24 | 47,400 | — | — |
| 2002-10-02 | $6.25 | $7.24 | 112,200 | — | — |
| 2002-10-01 | $6.24 | $7.23 | 89,400 | — | — |
| 2002-09-30 | $6.08 | $7.05 | 247,800 | — | — |
| 2002-09-27 | $5.85 | $6.77 | 75,600 | — | — |
| 2002-09-26 | $5.85 | $6.78 | 70,200 | — | — |
| 2002-09-25 | $5.57 | $6.46 | 282,000 | — | — |
| 2002-09-24 | $5.55 | $6.43 | 75,600 | — | — |
| 2002-09-23 | $5.44 | $6.30 | 107,400 | — | — |
| 2002-09-20 | $5.57 | $6.46 | 160,800 | — | — |
| 2002-09-19 | $5.59 | $6.48 | 105,000 | — | — |
| 2002-09-18 | $5.94 | $6.88 | 31,800 | — | — |
| 2002-09-17 | $5.94 | $6.88 | 15,000 | — | — |
| 2002-09-16 | $5.91 | $6.84 | 14,400 | — | — |
| 2002-09-13 | $6.04 | $7.00 | 15,000 | — | — |
| 2002-09-12 | $5.98 | $6.93 | 25,200 | — | — |
| 2002-09-11 | $5.97 | $6.92 | 29,400 | — | — |
| 2002-09-10 | $6.04 | $6.99 | 58,200 | — | — |
| 2002-09-09 | $6.00 | $6.95 | 27,000 | — | — |
| 2002-09-06 | $5.96 | $6.91 | 70,200 | — | — |
| 2002-09-05 | $6.05 | $7.01 | 32,400 | — | — |
| 2002-09-04 | $6.16 | $7.14 | 69,600 | — | — |
| 2002-09-03 | $5.98 | $6.92 | 105,000 | — | — |
| 2002-08-30 | $6.21 | $7.19 | 84,000 | — | — |
| 2002-08-29 | $6.24 | $7.23 | 73,800 | — | — |
| 2002-08-28 | $6.15 | $7.13 | 28,200 | — | — |
| 2002-08-27 | $6.31 | $7.31 | 43,800 | — | — |
| 2002-08-26 | $6.44 | $7.47 | 97,200 | — | — |
| 2002-08-23 | $6.50 | $7.53 | 48,600 | — | — |
| 2002-08-22 | $6.48 | $7.50 | 25,200 | — | — |
| 2002-08-21 | $6.47 | $7.49 | 49,200 | — | — |
| 2002-08-20 | $6.41 | $7.43 | 158,400 | — | — |
| 2002-08-19 | $6.25 | $7.24 | 24,600 | — | — |
| 2002-08-16 | $6.25 | $7.24 | 36,600 | — | — |
| 2002-08-15 | $6.05 | $7.01 | 44,400 | — | — |
| 2002-08-14 | $6.21 | $7.19 | 39,600 | — | — |
| 2002-08-13 | $6.02 | $6.97 | 60,000 | — | — |
| 2002-08-12 | $6.21 | $7.20 | 74,400 | — | — |
| 2002-08-09 | $6.34 | $7.34 | 55,200 | — | — |
| 2002-08-08 | $6.33 | $7.33 | 220,800 | — | — |
| 2002-08-07 | $6.36 | $7.37 | 39,600 | — | — |
| 2002-08-06 | $6.29 | $7.29 | 128,400 | — | — |
| 2002-08-05 | $6.14 | $7.11 | 48,600 | — | — |
| 2002-08-02 | $6.20 | $7.18 | 52,200 | — | — |
| 2002-08-01 | $6.31 | $7.31 | 65,400 | — | — |
| 2002-07-31 | $6.40 | $7.41 | 91,200 | — | — |
| 2002-07-30 | $6.49 | $7.52 | 78,600 | — | — |
| 2002-07-29 | $6.54 | $7.58 | 127,800 | — | — |
| 2002-07-26 | $6.31 | $7.31 | 263,400 | — | — |
| 2002-07-25 | $6.40 | $7.41 | 144,000 | — | — |
| 2002-07-24 | $6.08 | $7.04 | 190,200 | — | — |
| 2002-07-23 | $5.97 | $6.91 | 102,600 | — | — |
| 2002-07-22 | $5.82 | $6.74 | 116,400 | — | — |
| 2002-07-19 | $5.85 | $6.78 | 80,400 | — | — |
| 2002-07-18 | $5.89 | $6.83 | 57,600 | — | — |
| 2002-07-17 | $6.08 | $7.05 | 87,000 | — | — |
| 2002-07-16 | $5.84 | $6.76 | 161,400 | — | — |
| 2002-07-15 | $5.86 | $6.79 | 228,600 | — | — |
| 2002-07-12 | $6.09 | $7.06 | 165,600 | — | — |
| 2002-07-11 | $6.24 | $7.23 | 75,000 | — | — |
| 2002-07-10 | $6.27 | $7.26 | 154,800 | — | — |
| 2002-07-09 | $6.29 | $7.28 | 103,800 | — | — |
| 2002-07-08 | $6.33 | $7.33 | 174,600 | — | — |
| 2002-07-05 | $6.17 | $7.15 | 25,800 | — | — |
| 2002-07-03 | $6.21 | $7.20 | 107,400 | — | — |
| 2002-07-02 | $6.13 | $7.10 | 209,400 | — | — |
| 2002-07-01 | $6.44 | $7.46 | 217,800 | — | — |
| 2002-06-28 | $6.72 | $7.79 | 1,146,600 | — | — |
| 2002-06-27 | $6.28 | $7.27 | 213,600 | — | — |
| 2002-06-26 | $6.17 | $7.15 | 169,200 | — | — |
| 2002-06-25 | $6.02 | $6.98 | 174,600 | — | — |
| 2002-06-24 | $5.97 | $6.91 | 398,400 | — | — |
| 2002-06-21 | $6.22 | $7.21 | 90,600 | — | — |
| 2002-06-20 | $6.17 | $7.15 | 76,800 | — | — |
| 2002-06-19 | $6.02 | $6.97 | 76,200 | — | — |
| 2002-06-18 | $6.17 | $7.15 | 159,000 | — | — |
| 2002-06-17 | $6.04 | $6.99 | 192,600 | — | — |
| 2002-06-14 | $6.15 | $7.12 | 263,400 | — | — |
| 2002-06-13 | $6.01 | $6.97 | 160,800 | — | — |
| 2002-06-12 | $6.20 | $7.19 | 131,400 | — | — |
| 2002-06-11 | $6.12 | $7.09 | 112,200 | — | — |
| 2002-06-10 | $5.83 | $6.76 | 73,200 | — | — |
| 2002-06-07 | $5.64 | $6.54 | 116,400 | — | — |
| 2002-06-06 | $5.67 | $6.57 | 234,000 | — | — |
| 2002-06-05 | $5.77 | $6.68 | 75,600 | — | — |
| 2002-06-04 | $5.83 | $6.76 | 122,400 | — | — |
| 2002-06-03 | $5.73 | $6.64 | 129,000 | — | — |
| 2002-05-31 | $5.83 | $6.76 | 202,800 | — | — |
| 2002-05-30 | $5.82 | $6.74 | 166,800 | — | — |
| 2002-05-29 | $5.83 | $6.76 | 170,400 | — | — |
| 2002-05-28 | $5.82 | $6.74 | 42,600 | — | — |
| 2002-05-24 | $5.86 | $6.78 | 99,600 | — | — |
| 2002-05-23 | $5.82 | $6.74 | 163,200 | — | — |
| 2002-05-22 | $5.70 | $6.60 | 113,400 | — | — |
| 2002-05-21 | $5.65 | $6.55 | 1,084,800 | — | — |
| 2002-05-20 | $5.68 | $6.59 | 12,600 | — | — |
| 2002-05-17 | $5.67 | $6.57 | 96,600 | — | — |
| 2002-05-16 | $5.60 | $6.49 | 134,400 | — | — |
| 2002-05-15 | $5.62 | $6.51 | 208,200 | — | — |
| 2002-05-14 | $5.44 | $6.30 | 657,000 | — | — |
| 2002-05-13 | $5.35 | $6.20 | 336,000 | — | — |
| 2002-05-10 | $5.50 | $6.37 | 508,200 | — | — |
| 2002-05-09 | $6.06 | $7.03 | 193,800 | — | — |
| 2002-05-08 | $6.19 | $7.17 | 100,200 | — | — |
| 2002-05-07 | $6.34 | $7.34 | 120,000 | — | — |
| 2002-05-06 | $6.27 | $7.27 | 124,800 | — | — |
| 2002-05-03 | $6.16 | $7.14 | 246,600 | — | — |
| 2002-05-02 | $6.16 | $7.14 | 105,000 | — | — |
| 2002-05-01 | $6.17 | $7.15 | 51,000 | — | — |
| 2002-04-30 | $6.17 | $7.15 | 67,200 | — | — |
| 2002-04-29 | $6.03 | $6.99 | 101,400 | — | — |
| 2002-04-26 | $6.11 | $7.08 | 64,800 | — | — |
| 2002-04-25 | $6.20 | $7.18 | 61,800 | — | — |
| 2002-04-24 | $6.22 | $7.21 | 87,000 | — | — |
| 2002-04-23 | $6.23 | $7.21 | 102,000 | — | — |
| 2002-04-22 | $6.21 | $7.20 | 69,600 | — | — |
| 2002-04-19 | $6.17 | $7.15 | 110,400 | — | — |
| 2002-04-18 | $6.13 | $7.10 | 172,800 | — | — |
| 2002-04-17 | $6.15 | $7.12 | 81,000 | — | — |
| 2002-04-16 | $6.13 | $7.10 | 75,000 | — | — |
| 2002-04-15 | $6.08 | $7.04 | 160,200 | — | — |
| 2002-04-12 | $5.97 | $6.92 | 51,000 | — | — |
| 2002-04-11 | $6.00 | $6.95 | 52,800 | — | — |
| 2002-04-10 | $6.07 | $7.03 | 86,400 | — | — |
| 2002-04-09 | $6.08 | $7.04 | 116,400 | — | — |
| 2002-04-08 | $5.92 | $6.85 | 128,400 | — | — |
| 2002-04-05 | $5.82 | $6.74 | 96,600 | — | — |
| 2002-04-04 | $5.81 | $6.73 | 113,400 | — | — |
| 2002-04-03 | $5.93 | $6.88 | 97,200 | — | — |
| 2002-04-02 | $6.17 | $7.15 | 135,000 | — | — |
| 2002-04-01 | $6.16 | $7.13 | 135,600 | — | — |
| 2002-03-28 | $6.13 | $7.10 | 408,600 | — | — |
| 2002-03-27 | $6.16 | $7.14 | 365,400 | — | — |
| 2002-03-26 | $6.17 | $7.15 | 274,800 | — | — |
| 2002-03-25 | $6.42 | $7.44 | 43,200 | — | — |
| 2002-03-22 | $6.42 | $7.44 | 70,800 | — | — |
| 2002-03-21 | $6.46 | $7.48 | 222,600 | — | — |
| 2002-03-20 | $6.57 | $7.61 | 380,400 | — | — |
| 2002-03-19 | $6.58 | $7.63 | 66,000 | — | — |
| 2002-03-18 | $6.58 | $7.63 | 258,000 | — | — |
| 2002-03-15 | $6.68 | $7.74 | 136,200 | — | — |
| 2002-03-14 | $6.83 | $7.91 | 94,800 | — | — |
| 2002-03-13 | $6.75 | $7.82 | 419,400 | — | — |
| 2002-03-12 | $6.64 | $7.69 | 437,400 | — | — |
| 2002-03-11 | $6.42 | $7.44 | 152,400 | — | — |
| 2002-03-08 | $6.42 | $7.44 | 68,400 | — | — |
| 2002-03-07 | $6.45 | $7.48 | 92,400 | — | — |
| 2002-03-06 | $6.45 | $7.47 | 335,400 | — | — |
| 2002-03-05 | $6.73 | $7.80 | 181,800 | — | — |
| 2002-03-04 | $6.77 | $7.85 | 361,200 | — | — |
| 2002-03-01 | $6.96 | $8.06 | 168,600 | — | — |
| 2002-02-28 | $7.07 | $8.20 | 259,200 | — | — |
| 2002-02-27 | $6.97 | $8.07 | 1,168,200 | — | — |
| 2002-02-26 | $6.67 | $7.72 | 79,200 | — | — |
| 2002-02-25 | $6.55 | $7.59 | 453,000 | — | — |
| 2002-02-22 | $6.02 | $6.97 | 168,600 | — | — |
| 2002-02-21 | $5.85 | $6.78 | 88,200 | — | — |
| 2002-02-20 | $6.10 | $7.07 | 144,600 | — | — |
| 2002-02-19 | $5.95 | $6.90 | 196,200 | — | — |
| 2002-02-15 | $5.96 | $6.90 | 166,800 | — | — |
| 2002-02-14 | $6.03 | $6.99 | 151,200 | — | — |
| 2002-02-13 | $6.08 | $7.05 | 81,600 | — | — |
| 2002-02-12 | $6.13 | $7.10 | 90,600 | — | — |
| 2002-02-11 | $6.09 | $7.06 | 359,400 | — | — |
| 2002-02-08 | $5.85 | $6.78 | 124,200 | — | — |
| 2002-02-07 | $5.87 | $6.80 | 174,600 | — | — |
| 2002-02-06 | $5.98 | $6.92 | 49,200 | — | — |
| 2002-02-05 | $6.00 | $6.95 | 171,000 | — | — |
| 2002-02-04 | $5.82 | $6.74 | 291,000 | — | — |
| 2002-02-01 | $5.96 | $6.90 | 127,800 | — | — |
| 2002-01-31 | $6.18 | $7.16 | 139,200 | — | — |
| 2002-01-30 | $6.38 | $7.39 | 194,400 | — | — |
| 2002-01-29 | $6.35 | $7.35 | 72,600 | — | — |
| 2002-01-28 | $6.33 | $7.34 | 1,110,000 | — | — |
| 2002-01-25 | $6.52 | $7.55 | 364,200 | — | — |
| 2002-01-24 | $6.28 | $7.27 | 391,200 | — | — |
| 2002-01-23 | $6.35 | $7.36 | 248,400 | — | — |
| 2002-01-22 | $6.26 | $7.25 | 319,800 | — | — |
| 2002-01-18 | $5.78 | $6.70 | 154,800 | — | — |
| 2002-01-17 | $5.61 | $6.50 | 292,800 | — | — |
| 2002-01-16 | $5.68 | $6.58 | 75,600 | — | — |
| 2002-01-15 | $5.51 | $6.38 | 50,400 | — | — |
| 2002-01-14 | $5.55 | $6.43 | 111,000 | — | — |
| 2002-01-11 | $5.75 | $6.66 | 85,800 | — | — |
| 2002-01-10 | $5.80 | $6.72 | 86,400 | — | — |
| 2002-01-09 | $5.82 | $6.74 | 38,400 | — | — |
| 2002-01-08 | $5.92 | $6.86 | 105,600 | — | — |
| 2002-01-07 | $5.99 | $6.94 | 90,000 | — | — |
| 2002-01-04 | $5.80 | $6.72 | 99,000 | — | — |
| 2002-01-03 | $5.75 | $6.66 | 39,600 | — | — |
| 2002-01-02 | $5.83 | $6.76 | 281,400 | — | — |