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
- 1987-03-13 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 | $8.50 | $8.50 | 17,100 | — | — |
| 2002-12-30 | $8.41 | $8.41 | 27,450 | — | — |
| 2002-12-27 | $8.13 | $8.13 | 27,750 | — | — |
| 2002-12-26 | $8.33 | $8.33 | 37,800 | — | — |
| 2002-12-24 | $8.65 | $8.65 | 62,700 | — | — |
| 2002-12-23 | $8.99 | $8.99 | 68,400 | — | — |
| 2002-12-20 | $9.29 | $9.29 | 11,700 | — | — |
| 2002-12-19 | $9.52 | $9.52 | 57,000 | — | — |
| 2002-12-18 | $9.93 | $9.93 | 60,750 | — | — |
| 2002-12-17 | $9.48 | $9.48 | 78,750 | — | — |
| 2002-12-16 | $9.20 | $9.20 | 105,900 | — | — |
| 2002-12-13 | $9.07 | $9.07 | 208,800 | — | — |
| 2002-12-12 | $8.95 | $8.95 | 127,950 | — | — |
| 2002-12-11 | $8.66 | $8.66 | 57,150 | — | — |
| 2002-12-10 | $8.43 | $8.43 | 98,550 | — | — |
| 2002-12-09 | $8.23 | $8.23 | 29,400 | — | — |
| 2002-12-06 | $8.27 | $8.27 | 24,900 | — | — |
| 2002-12-05 | $8.20 | $8.20 | 19,950 | — | — |
| 2002-12-04 | $8.39 | $8.39 | 14,850 | — | — |
| 2002-12-03 | $8.39 | $8.39 | 15,900 | — | — |
| 2002-12-02 | $8.32 | $8.32 | 7,350 | — | — |
| 2002-11-29 | $8.20 | $8.20 | 18,450 | — | — |
| 2002-11-27 | $8.31 | $8.31 | 13,050 | — | — |
| 2002-11-26 | $8.23 | $8.23 | 7,800 | — | — |
| 2002-11-25 | $8.17 | $8.17 | 24,450 | — | — |
| 2002-11-22 | $8.21 | $8.21 | 5,550 | — | — |
| 2002-11-21 | $8.20 | $8.20 | 7,800 | — | — |
| 2002-11-20 | $8.27 | $8.27 | 9,150 | — | — |
| 2002-11-19 | $8.00 | $8.00 | 7,200 | — | — |
| 2002-11-18 | $8.09 | $8.09 | 7,800 | — | — |
| 2002-11-15 | $8.02 | $8.02 | 1,950 | — | — |
| 2002-11-14 | $8.00 | $8.00 | 13,800 | — | — |
| 2002-11-13 | $8.00 | $8.00 | 66,900 | — | — |
| 2002-11-12 | $8.21 | $8.21 | 6,300 | — | — |
| 2002-11-11 | $7.99 | $7.99 | 9,150 | — | — |
| 2002-11-08 | $7.98 | $7.98 | 53,100 | — | — |
| 2002-11-07 | $8.33 | $8.33 | 9,150 | — | — |
| 2002-11-06 | $8.54 | $8.54 | 107,550 | — | — |
| 2002-11-05 | $7.97 | $7.97 | 57,900 | — | — |
| 2002-11-04 | $7.57 | $7.57 | 63,150 | — | — |
| 2002-11-01 | $7.20 | $7.20 | 22,200 | — | — |
| 2002-10-31 | $6.96 | $6.96 | 99,150 | — | — |
| 2002-10-30 | $6.87 | $6.87 | 4,500 | — | — |
| 2002-10-29 | $6.84 | $6.84 | 17,850 | — | — |
| 2002-10-28 | $6.75 | $6.75 | 35,250 | — | — |
| 2002-10-25 | $7.23 | $7.23 | 5,850 | — | — |
| 2002-10-24 | $7.13 | $7.13 | 6,900 | — | — |
| 2002-10-23 | $7.20 | $7.20 | 7,200 | — | — |
| 2002-10-22 | $7.33 | $7.33 | 2,400 | — | — |
| 2002-10-21 | $7.30 | $7.30 | 82,500 | — | — |
| 2002-10-18 | $7.37 | $7.37 | 51,750 | — | — |
| 2002-10-17 | $7.21 | $7.21 | 28,200 | — | — |
| 2002-10-16 | $7.43 | $7.43 | 3,150 | — | — |
| 2002-10-15 | $7.70 | $7.70 | 28,500 | — | — |
| 2002-10-14 | $7.27 | $7.27 | 28,800 | — | — |
| 2002-10-11 | $6.73 | $6.73 | 63,450 | — | — |
| 2002-10-10 | $6.63 | $6.63 | 66,750 | — | — |
| 2002-10-09 | $6.53 | $6.53 | 58,800 | — | — |
| 2002-10-08 | $6.54 | $6.54 | 159,300 | — | — |
| 2002-10-07 | $6.93 | $6.93 | 31,350 | — | — |
| 2002-10-04 | $7.10 | $7.10 | 67,350 | — | — |
| 2002-10-03 | $7.33 | $7.33 | 21,600 | — | — |
| 2002-10-02 | $7.59 | $7.59 | 44,700 | — | — |
| 2002-10-01 | $7.81 | $7.81 | 29,100 | — | — |
| 2002-09-30 | $8.01 | $8.01 | 6,300 | — | — |
| 2002-09-27 | $7.91 | $7.91 | 47,100 | — | — |
| 2002-09-26 | $7.60 | $7.60 | 117,750 | — | — |
| 2002-09-25 | $7.67 | $7.67 | 14,700 | — | — |
| 2002-09-24 | $7.80 | $7.80 | 168,750 | — | — |
| 2002-09-23 | $8.04 | $8.04 | 41,250 | — | — |
| 2002-09-20 | $8.30 | $8.30 | 12,900 | — | — |
| 2002-09-19 | $8.36 | $8.36 | 142,050 | — | — |
| 2002-09-18 | $8.50 | $8.50 | 71,550 | — | — |
| 2002-09-17 | $9.00 | $9.00 | 72,300 | — | — |
| 2002-09-16 | $9.16 | $9.16 | 3,900 | — | — |
| 2002-09-13 | $9.14 | $9.14 | 19,050 | — | — |
| 2002-09-12 | $9.03 | $9.03 | 55,500 | — | — |
| 2002-09-11 | $9.53 | $9.53 | 146,700 | — | — |
| 2002-09-10 | $9.63 | $9.63 | 274,200 | — | — |
| 2002-09-09 | $8.67 | $8.67 | 15,300 | — | — |
| 2002-09-06 | $8.77 | $8.77 | 25,650 | — | — |
| 2002-09-05 | $8.49 | $8.49 | 4,650 | — | — |
| 2002-09-04 | $8.33 | $8.33 | 30,750 | — | — |
| 2002-09-03 | $8.49 | $8.49 | 26,700 | — | — |
| 2002-08-30 | $8.33 | $8.33 | 42,000 | — | — |
| 2002-08-29 | $8.17 | $8.17 | 88,950 | — | — |
| 2002-08-28 | $8.44 | $8.44 | 92,700 | — | — |
| 2002-08-27 | $8.17 | $8.17 | 17,100 | — | — |
| 2002-08-26 | $8.47 | $8.47 | 8,850 | — | — |
| 2002-08-23 | $8.59 | $8.59 | 11,100 | — | — |
| 2002-08-22 | $8.34 | $8.34 | 23,400 | — | — |
| 2002-08-21 | $8.67 | $8.67 | 1,650 | — | — |
| 2002-08-20 | $8.53 | $8.53 | 112,050 | — | — |
| 2002-08-19 | $8.49 | $8.49 | 12,600 | — | — |
| 2002-08-16 | $8.51 | $8.51 | 9,900 | — | — |
| 2002-08-15 | $8.71 | $8.71 | 37,800 | — | — |
| 2002-08-14 | $8.90 | $8.90 | 10,350 | — | — |
| 2002-08-13 | $8.67 | $8.67 | 9,000 | — | — |
| 2002-08-12 | $8.83 | $8.83 | 51,900 | — | — |
| 2002-08-09 | $8.25 | $8.25 | 9,150 | — | — |
| 2002-08-08 | $8.10 | $8.10 | 2,700 | — | — |
| 2002-08-07 | $8.17 | $8.17 | 17,700 | — | — |
| 2002-08-06 | $8.00 | $8.00 | 6,450 | — | — |
| 2002-08-05 | $8.06 | $8.06 | 39,600 | — | — |
| 2002-08-02 | $8.29 | $8.29 | 26,100 | — | — |
| 2002-08-01 | $8.79 | $8.79 | 15,000 | — | — |
| 2002-07-31 | $8.69 | $8.69 | 75,150 | — | — |
| 2002-07-30 | $8.60 | $8.60 | 174,300 | — | — |
| 2002-07-29 | $8.27 | $8.27 | 50,400 | — | — |
| 2002-07-26 | $7.57 | $7.57 | 1,950 | — | — |
| 2002-07-25 | $7.57 | $7.57 | 17,250 | — | — |
| 2002-07-24 | $7.47 | $7.47 | 54,450 | — | — |
| 2002-07-23 | $7.13 | $7.13 | 86,100 | — | — |
| 2002-07-22 | $7.81 | $7.81 | 63,300 | — | — |
| 2002-07-19 | $7.91 | $7.91 | 46,800 | — | — |
| 2002-07-18 | $7.88 | $7.88 | 71,850 | — | — |
| 2002-07-17 | $7.53 | $7.53 | 125,250 | — | — |
| 2002-07-16 | $7.71 | $7.71 | 55,950 | — | — |
| 2002-07-15 | $8.01 | $8.01 | 54,300 | — | — |
| 2002-07-12 | $8.11 | $8.11 | 44,100 | — | — |
| 2002-07-11 | $8.07 | $8.07 | 70,050 | — | — |
| 2002-07-10 | $8.23 | $8.23 | 87,900 | — | — |
| 2002-07-09 | $8.95 | $8.95 | 58,800 | — | — |
| 2002-07-08 | $8.22 | $8.22 | 70,500 | — | — |
| 2002-07-05 | $8.04 | $8.04 | 7,200 | — | — |
| 2002-07-03 | $8.17 | $8.17 | 82,050 | — | — |
| 2002-07-02 | $8.20 | $8.20 | 202,950 | — | — |
| 2002-07-01 | $8.72 | $8.72 | 83,250 | — | — |
| 2002-06-28 | $9.18 | $9.18 | 24,750 | — | — |
| 2002-06-27 | $9.27 | $9.27 | 95,850 | — | — |
| 2002-06-26 | $9.10 | $9.10 | 181,200 | — | — |
| 2002-06-25 | $9.91 | $9.91 | 164,400 | — | — |
| 2002-06-24 | $10.10 | $10.10 | 163,950 | — | — |
| 2002-06-21 | $10.63 | $10.63 | 52,650 | — | — |
| 2002-06-20 | $11.15 | $11.15 | 23,250 | — | — |
| 2002-06-19 | $11.20 | $11.20 | 36,450 | — | — |
| 2002-06-18 | $11.33 | $11.33 | 99,150 | — | — |
| 2002-06-17 | $10.67 | $10.67 | 78,750 | — | — |
| 2002-06-14 | $10.53 | $10.53 | 105,300 | — | — |
| 2002-06-13 | $10.41 | $10.41 | 30,900 | — | — |
| 2002-06-12 | $10.23 | $10.23 | 43,050 | — | — |
| 2002-06-11 | $10.22 | $10.22 | 52,800 | — | — |
| 2002-06-10 | $10.25 | $10.25 | 57,150 | — | — |
| 2002-06-07 | $10.14 | $10.14 | 14,250 | — | — |
| 2002-06-06 | $10.13 | $10.13 | 32,100 | — | — |
| 2002-06-05 | $9.93 | $9.93 | 56,850 | — | — |
| 2002-06-04 | $9.40 | $9.40 | 59,100 | — | — |
| 2002-06-03 | $9.69 | $9.69 | 62,700 | — | — |
| 2002-05-31 | $9.71 | $9.71 | 35,550 | — | — |
| 2002-05-30 | $10.24 | $10.24 | 17,100 | — | — |
| 2002-05-29 | $10.28 | $10.28 | 42,300 | — | — |
| 2002-05-28 | $10.20 | $10.20 | 35,700 | — | — |
| 2002-05-24 | $10.13 | $10.13 | 99,900 | — | — |
| 2002-05-23 | $10.17 | $10.17 | 68,700 | — | — |
| 2002-05-22 | $9.73 | $9.73 | 171,600 | — | — |
| 2002-05-21 | $10.53 | $10.53 | 230,550 | — | — |
| 2002-05-20 | $11.01 | $11.01 | 742,950 | — | — |
| 2002-05-17 | $9.62 | $9.62 | 55,050 | — | — |
| 2002-05-16 | $9.11 | $9.11 | 9,750 | — | — |
| 2002-05-15 | $9.07 | $9.07 | 23,100 | — | — |
| 2002-05-14 | $9.16 | $9.16 | 51,600 | — | — |
| 2002-05-13 | $9.27 | $9.27 | 37,800 | — | — |
| 2002-05-10 | $9.33 | $9.33 | 61,950 | — | — |
| 2002-05-09 | $9.85 | $9.85 | 163,350 | — | — |
| 2002-05-08 | $9.65 | $9.65 | 40,500 | — | — |
| 2002-05-07 | $9.96 | $9.96 | 116,400 | — | — |
| 2002-05-06 | $9.80 | $9.80 | 144,300 | — | — |
| 2002-05-03 | $9.67 | $9.67 | 94,200 | — | — |
| 2002-05-02 | $9.33 | $9.33 | 21,300 | — | — |
| 2002-05-01 | $8.77 | $8.77 | 27,900 | — | — |
| 2002-04-30 | $8.93 | $8.93 | 42,150 | — | — |
| 2002-04-29 | $8.49 | $8.49 | 50,700 | — | — |
| 2002-04-26 | $8.85 | $8.85 | 106,350 | — | — |
| 2002-04-25 | $8.60 | $8.60 | 329,550 | — | — |
| 2002-04-24 | $9.51 | $9.51 | 103,500 | — | — |
| 2002-04-23 | $9.90 | $9.90 | 102,750 | — | — |
| 2002-04-22 | $10.00 | $10.00 | 253,200 | — | — |
| 2002-04-19 | $9.73 | $9.73 | 115,950 | — | — |
| 2002-04-18 | $9.47 | $9.47 | 195,300 | — | — |
| 2002-04-17 | $9.37 | $9.37 | 120,000 | — | — |
| 2002-04-16 | $9.17 | $9.17 | 161,850 | — | — |
| 2002-04-15 | $9.27 | $9.27 | 193,050 | — | — |
| 2002-04-12 | $8.67 | $8.67 | 155,400 | — | — |
| 2002-04-11 | $8.41 | $8.41 | 63,150 | — | — |
| 2002-04-10 | $8.61 | $8.61 | 142,950 | — | — |
| 2002-04-09 | $8.33 | $8.33 | 117,600 | — | — |
| 2002-04-08 | $7.80 | $7.80 | 78,300 | — | — |
| 2002-04-05 | $7.51 | $7.51 | 126,750 | — | — |
| 2002-04-04 | $7.60 | $7.60 | 184,500 | — | — |
| 2002-04-03 | $6.80 | $6.80 | 31,350 | — | — |
| 2002-04-02 | $6.87 | $6.87 | 67,200 | — | — |
| 2002-04-01 | $7.13 | $7.13 | 50,850 | — | — |
| 2002-03-28 | $6.58 | $6.58 | 42,150 | — | — |
| 2002-03-27 | $6.37 | $6.37 | 41,250 | — | — |
| 2002-03-26 | $6.43 | $6.43 | 48,900 | — | — |
| 2002-03-25 | $6.21 | $6.21 | 54,600 | — | — |
| 2002-03-22 | $6.26 | $6.26 | 17,100 | — | — |
| 2002-03-21 | $6.13 | $6.13 | 28,350 | — | — |
| 2002-03-20 | $6.07 | $6.07 | 16,050 | — | — |
| 2002-03-19 | $6.01 | $6.01 | 16,500 | — | — |
| 2002-03-18 | $6.20 | $6.20 | 101,700 | — | — |
| 2002-03-15 | $5.90 | $5.90 | 31,800 | — | — |
| 2002-03-14 | $5.67 | $5.67 | 17,100 | — | — |
| 2002-03-13 | $5.60 | $5.60 | 40,500 | — | — |
| 2002-03-12 | $5.65 | $5.65 | 59,100 | — | — |
| 2002-03-11 | $5.99 | $5.99 | 156,900 | — | — |
| 2002-03-08 | $5.43 | $5.43 | 152,250 | — | — |
| 2002-03-07 | $5.19 | $5.19 | 122,550 | — | — |
| 2002-03-06 | $4.70 | $4.70 | 105,300 | — | — |
| 2002-03-05 | $4.67 | $4.67 | 3,900 | — | — |
| 2002-03-04 | $4.70 | $4.70 | 12,900 | — | — |
| 2002-03-01 | $4.54 | $4.54 | 1,200 | — | — |
| 2002-02-28 | $4.60 | $4.60 | 3,900 | — | — |
| 2002-02-27 | $4.54 | $4.54 | 1,500 | — | — |
| 2002-02-26 | $4.51 | $4.51 | 2,250 | — | — |
| 2002-02-25 | $4.60 | $4.60 | 4,350 | — | — |
| 2002-02-22 | $4.70 | $4.70 | 5,850 | — | — |
| 2002-02-21 | $4.63 | $4.63 | 13,200 | — | — |
| 2002-02-20 | $4.63 | $4.63 | 300 | — | — |
| 2002-02-19 | $4.40 | $4.40 | 9,000 | — | — |
| 2002-02-15 | $4.40 | $4.40 | 28,350 | — | — |
| 2002-02-14 | $4.63 | $4.63 | 6,450 | — | — |
| 2002-02-13 | $4.67 | $4.67 | 41,400 | — | — |
| 2002-02-12 | $4.65 | $4.65 | 21,750 | — | — |
| 2002-02-11 | $4.65 | $4.65 | 17,250 | — | — |
| 2002-02-08 | $4.57 | $4.57 | 37,650 | — | — |
| 2002-02-07 | $4.63 | $4.63 | 24,300 | — | — |
| 2002-02-06 | $4.63 | $4.63 | 32,550 | — | — |
| 2002-02-05 | $4.53 | $4.53 | 15,750 | — | — |
| 2002-02-04 | $4.67 | $4.67 | 21,600 | — | — |
| 2002-02-01 | $4.83 | $4.83 | 4,350 | — | — |
| 2002-01-31 | $4.90 | $4.90 | 9,300 | — | — |
| 2002-01-30 | $4.73 | $4.73 | 95,700 | — | — |
| 2002-01-29 | $4.90 | $4.90 | 54,750 | — | — |
| 2002-01-28 | $5.25 | $5.25 | 63,900 | — | — |
| 2002-01-25 | $4.97 | $4.97 | 20,550 | — | — |
| 2002-01-24 | $4.80 | $4.80 | 24,150 | — | — |
| 2002-01-23 | $4.80 | $4.80 | 43,800 | — | — |
| 2002-01-22 | $4.73 | $4.73 | 59,100 | — | — |
| 2002-01-18 | $4.83 | $4.83 | 48,600 | — | — |
| 2002-01-17 | $4.98 | $4.98 | 69,750 | — | — |
| 2002-01-16 | $4.81 | $4.81 | 79,050 | — | — |
| 2002-01-15 | $4.97 | $4.97 | 555,450 | — | — |
| 2002-01-14 | $3.90 | $3.90 | 47,400 | — | — |
| 2002-01-11 | $4.00 | $4.00 | 37,350 | — | — |
| 2002-01-10 | $4.00 | $4.00 | 39,600 | — | — |
| 2002-01-09 | $3.71 | $3.71 | 20,400 | — | — |
| 2002-01-08 | $3.62 | $3.62 | 6,750 | — | — |
| 2002-01-07 | $3.67 | $3.67 | 33,600 | — | — |
| 2002-01-04 | $3.77 | $3.77 | 25,650 | — | — |
| 2002-01-03 | $3.63 | $3.63 | 62,250 | — | — |
| 2002-01-02 | $3.51 | $3.51 | 44,100 | — | — |