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
- 1995-01-25 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 | $7.37 | $8.35 | 31,800 | — | — |
| 2002-12-30 | $7.19 | $8.14 | 8,200 | — | — |
| 2002-12-27 | $7.19 | $8.14 | 2,200 | — | — |
| 2002-12-26 | $7.19 | $8.08 | 2,200 | — | — |
| 2002-12-24 | $7.09 | $7.97 | 2,800 | — | — |
| 2002-12-23 | $7.09 | $7.97 | 16,400 | — | — |
| 2002-12-20 | $7.17 | $8.06 | 5,600 | — | — |
| 2002-12-19 | $7.10 | $7.98 | 15,200 | — | — |
| 2002-12-18 | $7.16 | $8.05 | 17,000 | — | — |
| 2002-12-17 | $7.01 | $7.88 | 17,600 | — | — |
| 2002-12-16 | $6.90 | $7.76 | 16,600 | — | — |
| 2002-12-13 | $6.88 | $7.73 | 2,400 | — | — |
| 2002-12-12 | $6.92 | $7.77 | 3,600 | — | — |
| 2002-12-11 | $6.88 | $7.73 | 10,400 | — | — |
| 2002-12-10 | $6.74 | $7.58 | 1,600 | — | — |
| 2002-12-09 | $6.75 | $7.59 | 21,200 | — | — |
| 2002-12-06 | $6.83 | $7.68 | 49,000 | — | — |
| 2002-12-05 | $6.81 | $7.66 | 45,600 | — | — |
| 2002-12-04 | $6.88 | $7.73 | 9,800 | — | — |
| 2002-12-03 | $6.78 | $7.62 | 17,800 | — | — |
| 2002-12-02 | $6.71 | $7.54 | 11,600 | — | — |
| 2002-11-29 | $6.76 | $7.60 | 2,200 | — | — |
| 2002-11-27 | $6.66 | $7.48 | 9,400 | — | — |
| 2002-11-26 | $6.60 | $7.42 | 17,200 | — | — |
| 2002-11-25 | $6.56 | $7.38 | 16,200 | — | — |
| 2002-11-22 | $6.49 | $7.29 | 11,600 | — | — |
| 2002-11-21 | $6.49 | $7.30 | 5,600 | — | — |
| 2002-11-20 | $6.52 | $7.33 | 5,200 | — | — |
| 2002-11-19 | $6.54 | $7.35 | 12,800 | — | — |
| 2002-11-18 | $6.28 | $7.06 | 34,400 | — | — |
| 2002-11-15 | $6.78 | $7.62 | 20,200 | — | — |
| 2002-11-14 | $7.09 | $7.97 | 16,600 | — | — |
| 2002-11-13 | $7.13 | $8.01 | 7,200 | — | — |
| 2002-11-12 | $7.15 | $8.04 | 22,800 | — | — |
| 2002-11-11 | $7.03 | $7.90 | 19,400 | — | — |
| 2002-11-08 | $7.13 | $8.01 | 7,000 | — | — |
| 2002-11-07 | $7.06 | $7.93 | 12,000 | — | — |
| 2002-11-06 | $7.01 | $7.88 | 9,200 | — | — |
| 2002-11-05 | $6.86 | $7.71 | 5,600 | — | — |
| 2002-11-04 | $6.95 | $7.81 | 19,200 | — | — |
| 2002-11-01 | $6.93 | $7.79 | 6,200 | — | — |
| 2002-10-31 | $7.01 | $7.88 | 5,200 | — | — |
| 2002-10-30 | $7.00 | $7.87 | 13,800 | — | — |
| 2002-10-29 | $7.05 | $7.93 | 32,600 | — | — |
| 2002-10-28 | $6.90 | $7.76 | 5,200 | — | — |
| 2002-10-25 | $6.85 | $7.70 | 16,200 | — | — |
| 2002-10-24 | $6.88 | $7.73 | 36,600 | — | — |
| 2002-10-23 | $6.75 | $7.59 | 100,600 | — | — |
| 2002-10-22 | $6.69 | $7.52 | 14,600 | — | — |
| 2002-10-21 | $6.64 | $7.47 | 19,000 | — | — |
| 2002-10-18 | $6.50 | $7.31 | 8,600 | — | — |
| 2002-10-17 | $6.50 | $7.30 | 15,000 | — | — |
| 2002-10-16 | $6.32 | $7.11 | 11,200 | — | — |
| 2002-10-15 | $6.36 | $7.15 | 7,400 | — | — |
| 2002-10-14 | $6.50 | $7.31 | 23,800 | — | — |
| 2002-10-11 | $6.53 | $7.34 | 47,400 | — | — |
| 2002-10-10 | $6.10 | $6.86 | 17,400 | — | — |
| 2002-10-09 | $6.19 | $6.95 | 15,400 | — | — |
| 2002-10-08 | $6.05 | $6.80 | 6,000 | — | — |
| 2002-10-07 | $6.00 | $6.75 | 4,400 | — | — |
| 2002-10-04 | $6.01 | $6.75 | 11,600 | — | — |
| 2002-10-03 | $5.84 | $6.57 | 11,200 | — | — |
| 2002-10-02 | $5.79 | $6.51 | 3,800 | — | — |
| 2002-10-01 | $5.90 | $6.63 | 11,600 | — | — |
| 2002-09-30 | $5.70 | $6.41 | 20,400 | — | — |
| 2002-09-27 | $5.62 | $6.32 | 19,400 | — | — |
| 2002-09-26 | $5.63 | $6.32 | 29,200 | — | — |
| 2002-09-25 | $6.28 | $7.00 | 18,000 | — | — |
| 2002-09-24 | $5.77 | $6.43 | 63,400 | — | — |
| 2002-09-23 | $6.67 | $7.43 | 2,400 | — | — |
| 2002-09-20 | $6.70 | $7.47 | 27,800 | — | — |
| 2002-09-19 | $6.55 | $7.30 | 13,800 | — | — |
| 2002-09-18 | $6.86 | $7.64 | 5,400 | — | — |
| 2002-09-17 | $7.00 | $7.80 | 2,200 | — | — |
| 2002-09-16 | $6.80 | $7.58 | 11,000 | — | — |
| 2002-09-13 | $6.63 | $7.39 | 4,400 | — | — |
| 2002-09-12 | $6.68 | $7.44 | 6,800 | — | — |
| 2002-09-11 | $6.65 | $7.41 | 8,200 | — | — |
| 2002-09-10 | $6.68 | $7.44 | 5,200 | — | — |
| 2002-09-09 | $6.63 | $7.39 | 13,000 | — | — |
| 2002-09-06 | $6.78 | $7.55 | 3,800 | — | — |
| 2002-09-05 | $6.74 | $7.51 | 11,800 | — | — |
| 2002-09-04 | $6.99 | $7.79 | 6,400 | — | — |
| 2002-09-03 | $6.86 | $7.65 | 5,600 | — | — |
| 2002-08-30 | $7.12 | $7.94 | 24,800 | — | — |
| 2002-08-29 | $6.83 | $7.61 | 2,000 | — | — |
| 2002-08-28 | $6.68 | $7.44 | 12,400 | — | — |
| 2002-08-27 | $6.76 | $7.53 | 11,400 | — | — |
| 2002-08-26 | $6.87 | $7.65 | 16,800 | — | — |
| 2002-08-23 | $6.58 | $7.33 | 17,200 | — | — |
| 2002-08-22 | $6.72 | $7.49 | 27,600 | — | — |
| 2002-08-21 | $6.75 | $7.53 | 2,800 | — | — |
| 2002-08-20 | $6.98 | $7.78 | 14,000 | — | — |
| 2002-08-19 | $6.99 | $7.79 | 13,200 | — | — |
| 2002-08-16 | $7.25 | $8.08 | 5,400 | — | — |
| 2002-08-15 | $7.05 | $7.86 | 9,600 | — | — |
| 2002-08-14 | $6.90 | $7.69 | 16,800 | — | — |
| 2002-08-13 | $6.95 | $7.74 | 17,400 | — | — |
| 2002-08-12 | $7.35 | $8.19 | 14,400 | — | — |
| 2002-08-09 | $7.39 | $8.23 | 4,400 | — | — |
| 2002-08-08 | $7.15 | $7.97 | 13,000 | — | — |
| 2002-08-07 | $7.03 | $7.84 | 7,400 | — | — |
| 2002-08-06 | $6.85 | $7.63 | 8,000 | — | — |
| 2002-08-05 | $6.53 | $7.27 | 18,400 | — | — |
| 2002-08-02 | $7.05 | $7.86 | 8,400 | — | — |
| 2002-08-01 | $7.02 | $7.82 | 4,600 | — | — |
| 2002-07-31 | $7.01 | $7.81 | 13,200 | — | — |
| 2002-07-30 | $7.12 | $7.93 | 17,200 | — | — |
| 2002-07-29 | $7.44 | $8.29 | 49,200 | — | — |
| 2002-07-26 | $7.50 | $8.36 | 39,600 | — | — |
| 2002-07-25 | $6.65 | $7.41 | 17,000 | — | — |
| 2002-07-24 | $6.55 | $7.30 | 25,200 | — | — |
| 2002-07-23 | $6.80 | $7.58 | 18,600 | — | — |
| 2002-07-22 | $6.65 | $7.41 | 27,600 | — | — |
| 2002-07-19 | $6.88 | $7.67 | 33,600 | — | — |
| 2002-07-18 | $7.00 | $7.80 | 22,000 | — | — |
| 2002-07-17 | $7.13 | $7.94 | 23,600 | — | — |
| 2002-07-16 | $7.21 | $8.04 | 17,800 | — | — |
| 2002-07-15 | $7.25 | $8.08 | 29,400 | — | — |
| 2002-07-12 | $7.48 | $8.33 | 11,800 | — | — |
| 2002-07-11 | $7.40 | $8.25 | 23,200 | — | — |
| 2002-07-10 | $7.53 | $8.40 | 22,000 | — | — |
| 2002-07-09 | $7.60 | $8.47 | 16,800 | — | — |
| 2002-07-08 | $7.53 | $8.40 | 34,600 | — | — |
| 2002-07-05 | $7.50 | $8.36 | 26,800 | — | — |
| 2002-07-03 | $7.55 | $8.41 | 34,400 | — | — |
| 2002-07-02 | $7.40 | $8.25 | 31,400 | — | — |
| 2002-07-01 | $7.35 | $8.19 | 37,600 | — | — |
| 2002-06-28 | $7.13 | $7.94 | 5,200 | — | — |
| 2002-06-27 | $7.13 | $7.95 | 18,000 | — | — |
| 2002-06-26 | $6.63 | $7.39 | 17,400 | — | — |
| 2002-06-25 | $6.98 | $7.72 | 11,000 | — | — |
| 2002-06-24 | $6.78 | $7.50 | 9,600 | — | — |
| 2002-06-21 | $6.66 | $7.36 | 18,600 | — | — |
| 2002-06-20 | $6.68 | $7.39 | 15,800 | — | — |
| 2002-06-19 | $7.05 | $7.80 | 4,800 | — | — |
| 2002-06-18 | $6.97 | $7.71 | 3,200 | — | — |
| 2002-06-17 | $6.95 | $7.68 | 4,600 | — | — |
| 2002-06-14 | $7.00 | $7.74 | 11,200 | — | — |
| 2002-06-13 | $6.95 | $7.69 | 4,000 | — | — |
| 2002-06-12 | $6.85 | $7.58 | 9,200 | — | — |
| 2002-06-11 | $6.93 | $7.66 | 9,000 | — | — |
| 2002-06-10 | $6.85 | $7.58 | 15,600 | — | — |
| 2002-06-07 | $6.94 | $7.67 | 10,800 | — | — |
| 2002-06-06 | $6.94 | $7.67 | 17,000 | — | — |
| 2002-06-05 | $6.57 | $7.26 | 10,400 | — | — |
| 2002-06-04 | $6.80 | $7.52 | 14,400 | — | — |
| 2002-06-03 | $6.81 | $7.54 | 31,800 | — | — |
| 2002-05-31 | $7.06 | $7.81 | 12,200 | — | — |
| 2002-05-30 | $7.25 | $8.02 | 16,800 | — | — |
| 2002-05-29 | $7.13 | $7.89 | 24,200 | — | — |
| 2002-05-28 | $7.25 | $8.02 | 3,400 | — | — |
| 2002-05-24 | $7.21 | $7.98 | 1,000 | — | — |
| 2002-05-23 | $7.21 | $7.98 | 8,400 | — | — |
| 2002-05-22 | $7.15 | $7.91 | 10,000 | — | — |
| 2002-05-21 | $7.10 | $7.86 | 8,400 | — | — |
| 2002-05-20 | $7.18 | $7.95 | 17,400 | — | — |
| 2002-05-17 | $7.38 | $8.16 | 2,600 | — | — |
| 2002-05-16 | $7.48 | $8.27 | 11,800 | — | — |
| 2002-05-15 | $7.16 | $7.92 | 26,200 | — | — |
| 2002-05-14 | $7.25 | $8.02 | 15,800 | — | — |
| 2002-05-13 | $7.49 | $8.28 | 18,600 | — | — |
| 2002-05-10 | $7.23 | $7.99 | 5,200 | — | — |
| 2002-05-09 | $7.50 | $8.30 | 6,000 | — | — |
| 2002-05-08 | $7.50 | $8.30 | 5,400 | — | — |
| 2002-05-07 | $7.35 | $8.13 | 8,000 | — | — |
| 2002-05-06 | $7.55 | $8.35 | 27,600 | — | — |
| 2002-05-03 | $7.50 | $8.30 | 18,200 | — | — |
| 2002-05-02 | $7.35 | $8.13 | 23,000 | — | — |
| 2002-05-01 | $7.25 | $8.02 | 6,800 | — | — |
| 2002-04-30 | $7.09 | $7.84 | 6,200 | — | — |
| 2002-04-29 | $7.03 | $7.77 | 6,800 | — | — |
| 2002-04-26 | $7.31 | $8.08 | 16,600 | — | — |
| 2002-04-25 | $6.96 | $7.70 | 12,000 | — | — |
| 2002-04-24 | $7.33 | $8.11 | 20,800 | — | — |
| 2002-04-23 | $7.40 | $8.19 | 12,400 | — | — |
| 2002-04-22 | $7.43 | $8.22 | 35,000 | — | — |
| 2002-04-19 | $7.38 | $8.16 | 27,800 | — | — |
| 2002-04-18 | $7.08 | $7.83 | 17,800 | — | — |
| 2002-04-17 | $6.89 | $7.62 | 30,200 | — | — |
| 2002-04-16 | $6.75 | $7.47 | 10,800 | — | — |
| 2002-04-15 | $6.65 | $7.36 | 10,200 | — | — |
| 2002-04-12 | $6.58 | $7.28 | 8,800 | — | — |
| 2002-04-11 | $6.75 | $7.47 | 14,400 | — | — |
| 2002-04-10 | $6.70 | $7.41 | 5,000 | — | — |
| 2002-04-09 | $6.91 | $7.64 | 27,200 | — | — |
| 2002-04-08 | $6.70 | $7.41 | 28,800 | — | — |
| 2002-04-05 | $6.92 | $7.66 | 23,200 | — | — |
| 2002-04-04 | $7.06 | $7.81 | 7,400 | — | — |
| 2002-04-03 | $7.25 | $8.02 | 7,000 | — | — |
| 2002-04-02 | $7.25 | $8.02 | 2,800 | — | — |
| 2002-04-01 | $7.25 | $8.02 | 19,800 | — | — |
| 2002-03-28 | $7.35 | $8.13 | 11,600 | — | — |
| 2002-03-27 | $7.38 | $8.16 | 10,800 | — | — |
| 2002-03-26 | $7.25 | $8.02 | 4,000 | — | — |
| 2002-03-25 | $7.38 | $8.10 | 17,800 | — | — |
| 2002-03-22 | $7.34 | $8.06 | 11,600 | — | — |
| 2002-03-21 | $7.25 | $7.97 | 30,000 | — | — |
| 2002-03-20 | $7.22 | $7.93 | 43,200 | — | — |
| 2002-03-19 | $7.25 | $7.97 | 53,000 | — | — |
| 2002-03-18 | $7.05 | $7.75 | 26,600 | — | — |
| 2002-03-15 | $6.75 | $7.42 | 24,200 | — | — |
| 2002-03-14 | $6.52 | $7.16 | 22,000 | — | — |
| 2002-03-13 | $6.40 | $7.03 | 15,600 | — | — |
| 2002-03-12 | $6.25 | $6.86 | 8,400 | — | — |
| 2002-03-11 | $6.20 | $6.81 | 13,200 | — | — |
| 2002-03-08 | $6.04 | $6.63 | 14,000 | — | — |
| 2002-03-07 | $6.25 | $6.86 | 26,800 | — | — |
| 2002-03-06 | $6.35 | $6.98 | 16,200 | — | — |
| 2002-03-05 | $6.35 | $6.98 | 10,200 | — | — |
| 2002-03-04 | $6.28 | $6.89 | 13,400 | — | — |
| 2002-03-01 | $6.49 | $7.12 | 3,400 | — | — |
| 2002-02-28 | $6.26 | $6.88 | 12,800 | — | — |
| 2002-02-27 | $6.50 | $7.14 | 30,600 | — | — |
| 2002-02-26 | $6.58 | $7.22 | 18,800 | — | — |
| 2002-02-25 | $6.50 | $7.14 | 11,200 | — | — |
| 2002-02-22 | $6.59 | $7.24 | 5,400 | — | — |
| 2002-02-21 | $6.45 | $7.09 | 4,000 | — | — |
| 2002-02-20 | $6.63 | $7.28 | 19,800 | — | — |
| 2002-02-19 | $6.70 | $7.36 | 18,200 | — | — |
| 2002-02-15 | $6.28 | $6.89 | 8,200 | — | — |
| 2002-02-14 | $6.26 | $6.87 | 10,000 | — | — |
| 2002-02-13 | $6.42 | $7.05 | 2,200 | — | — |
| 2002-02-12 | $6.25 | $6.87 | 11,200 | — | — |
| 2002-02-11 | $6.15 | $6.76 | 22,000 | — | — |
| 2002-02-08 | $6.43 | $7.06 | 3,600 | — | — |
| 2002-02-07 | $6.50 | $7.14 | 4,800 | — | — |
| 2002-02-06 | $6.50 | $7.14 | 5,000 | — | — |
| 2002-02-05 | $6.50 | $7.14 | 4,800 | — | — |
| 2002-02-04 | $6.33 | $6.95 | 15,600 | — | — |
| 2002-02-01 | $6.50 | $7.14 | 9,200 | — | — |
| 2002-01-31 | $6.38 | $7.00 | 12,000 | — | — |
| 2002-01-30 | $6.42 | $7.05 | 4,800 | — | — |
| 2002-01-29 | $6.58 | $7.22 | 9,800 | — | — |
| 2002-01-28 | $6.53 | $7.17 | 6,800 | — | — |
| 2002-01-25 | $6.58 | $7.22 | 6,000 | — | — |
| 2002-01-24 | $6.48 | $7.11 | 8,400 | — | — |
| 2002-01-23 | $6.38 | $7.00 | 5,600 | — | — |
| 2002-01-22 | $6.38 | $7.00 | 11,200 | — | — |
| 2002-01-18 | $6.50 | $7.14 | 29,800 | — | — |
| 2002-01-17 | $6.63 | $7.28 | 30,800 | — | — |
| 2002-01-16 | $6.37 | $6.99 | 24,800 | — | — |
| 2002-01-15 | $6.21 | $6.82 | 3,600 | — | — |
| 2002-01-14 | $6.13 | $6.73 | 21,200 | — | — |
| 2002-01-11 | $6.13 | $6.73 | 39,800 | — | — |
| 2002-01-10 | $5.88 | $6.45 | 17,600 | — | — |
| 2002-01-09 | $5.81 | $6.38 | 8,800 | — | — |
| 2002-01-08 | $5.81 | $6.38 | 7,800 | — | — |
| 2002-01-07 | $5.75 | $6.32 | 16,600 | — | — |
| 2002-01-04 | $5.75 | $6.31 | 6,200 | — | — |
| 2002-01-03 | $5.83 | $6.40 | 17,800 | — | — |
| 2002-01-02 | $5.89 | $6.47 | 21,200 | — | — |