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
- 1980-03-17 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 | $6.92 | $11.88 | 726,084 | — | — |
| 2002-12-30 | $6.95 | $11.92 | 411,121 | — | — |
| 2002-12-27 | $6.86 | $11.76 | 446,245 | — | — |
| 2002-12-26 | $6.95 | $11.93 | 288,764 | — | — |
| 2002-12-24 | $6.93 | $11.88 | 158,057 | — | — |
| 2002-12-23 | $6.94 | $11.90 | 492,597 | — | — |
| 2002-12-20 | $6.91 | $11.85 | 1,123,386 | — | — |
| 2002-12-19 | $6.88 | $11.81 | 387,513 | — | — |
| 2002-12-18 | $6.96 | $11.94 | 488,854 | — | — |
| 2002-12-17 | $7.05 | $12.10 | 327,054 | — | — |
| 2002-12-16 | $7.09 | $12.17 | 675,126 | — | — |
| 2002-12-13 | $6.80 | $11.67 | 464,671 | — | — |
| 2002-12-12 | $6.92 | $11.88 | 503,825 | — | — |
| 2002-12-11 | $6.89 | $11.82 | 435,017 | — | — |
| 2002-12-10 | $6.96 | $11.94 | 468,701 | — | — |
| 2002-12-09 | $6.93 | $11.89 | 533,479 | — | — |
| 2002-12-06 | $7.00 | $12.00 | 758,041 | — | — |
| 2002-12-05 | $6.99 | $11.99 | 588,180 | — | — |
| 2002-12-04 | $7.21 | $12.37 | 626,470 | — | — |
| 2002-12-03 | $7.25 | $12.44 | 807,847 | — | — |
| 2002-12-02 | $7.27 | $12.47 | 798,923 | — | — |
| 2002-11-29 | $7.14 | $12.26 | 173,892 | — | — |
| 2002-11-27 | $7.17 | $12.25 | 481,657 | — | — |
| 2002-11-26 | $6.93 | $11.84 | 451,715 | — | — |
| 2002-11-25 | $7.04 | $12.03 | 700,173 | — | — |
| 2002-11-22 | $6.95 | $11.86 | 973,102 | — | — |
| 2002-11-21 | $6.74 | $11.50 | 1,098,051 | — | — |
| 2002-11-20 | $6.71 | $11.46 | 832,031 | — | — |
| 2002-11-19 | $6.66 | $11.37 | 644,032 | — | — |
| 2002-11-18 | $6.68 | $11.40 | 1,176,935 | — | — |
| 2002-11-15 | $6.74 | $11.50 | 1,918,278 | — | — |
| 2002-11-14 | $6.81 | $11.63 | 732,993 | — | — |
| 2002-11-13 | $6.83 | $11.66 | 426,668 | — | — |
| 2002-11-12 | $6.83 | $11.65 | 795,756 | — | — |
| 2002-11-11 | $6.71 | $11.46 | 471,580 | — | — |
| 2002-11-08 | $6.81 | $11.63 | 349,799 | — | — |
| 2002-11-07 | $6.87 | $11.74 | 981,739 | — | — |
| 2002-11-06 | $6.88 | $11.74 | 775,315 | — | — |
| 2002-11-05 | $6.74 | $11.50 | 735,872 | — | — |
| 2002-11-04 | $6.68 | $11.40 | 879,247 | — | — |
| 2002-11-01 | $6.54 | $11.17 | 402,196 | — | — |
| 2002-10-31 | $6.38 | $10.89 | 659,291 | — | — |
| 2002-10-30 | $6.38 | $10.89 | 383,483 | — | — |
| 2002-10-29 | $6.35 | $10.83 | 477,626 | — | — |
| 2002-10-28 | $6.30 | $10.76 | 491,445 | — | — |
| 2002-10-25 | $6.43 | $10.98 | 574,073 | — | — |
| 2002-10-24 | $6.39 | $10.91 | 835,198 | — | — |
| 2002-10-23 | $6.48 | $11.06 | 1,317,718 | — | — |
| 2002-10-22 | $6.28 | $10.72 | 2,391,585 | — | — |
| 2002-10-21 | $6.34 | $10.83 | 3,525,623 | — | — |
| 2002-10-18 | $6.36 | $10.85 | 4,711,484 | — | — |
| 2002-10-17 | $7.36 | $12.57 | 1,110,142 | — | — |
| 2002-10-16 | $7.03 | $12.01 | 1,045,077 | — | — |
| 2002-10-15 | $7.14 | $12.19 | 1,978,161 | — | — |
| 2002-10-14 | $6.83 | $11.66 | 1,068,973 | — | — |
| 2002-10-11 | $6.93 | $11.82 | 1,068,685 | — | — |
| 2002-10-10 | $6.97 | $11.90 | 533,191 | — | — |
| 2002-10-09 | $6.69 | $11.42 | 890,763 | — | — |
| 2002-10-08 | $7.06 | $12.05 | 1,492,762 | — | — |
| 2002-10-07 | $6.85 | $11.69 | 911,204 | — | — |
| 2002-10-04 | $6.87 | $11.72 | 1,334,417 | — | — |
| 2002-10-03 | $6.91 | $11.80 | 674,838 | — | — |
| 2002-10-02 | $6.95 | $11.86 | 667,064 | — | — |
| 2002-10-01 | $7.12 | $12.16 | 732,418 | — | — |
| 2002-09-30 | $6.86 | $11.72 | 1,077,898 | — | — |
| 2002-09-27 | $6.87 | $11.73 | 808,711 | — | — |
| 2002-09-26 | $7.02 | $11.98 | 448,548 | — | — |
| 2002-09-25 | $6.79 | $11.59 | 1,134,614 | — | — |
| 2002-09-24 | $6.55 | $11.19 | 1,102,657 | — | — |
| 2002-09-23 | $6.92 | $11.81 | 613,515 | — | — |
| 2002-09-20 | $6.98 | $11.91 | 758,329 | — | — |
| 2002-09-19 | $6.91 | $11.79 | 389,241 | — | — |
| 2002-09-18 | $7.15 | $12.20 | 580,982 | — | — |
| 2002-09-17 | $7.25 | $12.37 | 463,807 | — | — |
| 2002-09-16 | $7.45 | $12.73 | 541,540 | — | — |
| 2002-09-13 | $7.40 | $12.63 | 715,719 | — | — |
| 2002-09-12 | $7.59 | $12.96 | 259,974 | — | — |
| 2002-09-11 | $7.84 | $13.39 | 196,636 | — | — |
| 2002-09-10 | $7.82 | $13.34 | 203,545 | — | — |
| 2002-09-09 | $7.81 | $13.34 | 477,914 | — | — |
| 2002-09-06 | $7.76 | $13.25 | 333,388 | — | — |
| 2002-09-05 | $7.73 | $13.19 | 509,871 | — | — |
| 2002-09-04 | $7.88 | $13.46 | 734,721 | — | — |
| 2002-09-03 | $7.64 | $13.05 | 756,889 | — | — |
| 2002-08-30 | $7.94 | $13.55 | 361,602 | — | — |
| 2002-08-29 | $7.83 | $13.37 | 286,461 | — | — |
| 2002-08-28 | $7.92 | $13.46 | 242,700 | — | — |
| 2002-08-27 | $8.07 | $13.72 | 282,142 | — | — |
| 2002-08-26 | $7.98 | $13.56 | 519,660 | — | — |
| 2002-08-23 | $7.99 | $13.57 | 373,118 | — | — |
| 2002-08-22 | $8.18 | $13.90 | 486,839 | — | — |
| 2002-08-21 | $8.07 | $13.72 | 366,497 | — | — |
| 2002-08-20 | $7.98 | $13.57 | 273,505 | — | — |
| 2002-08-19 | $8.13 | $13.82 | 659,291 | — | — |
| 2002-08-16 | $7.88 | $13.40 | 730,114 | — | — |
| 2002-08-15 | $7.94 | $13.49 | 566,875 | — | — |
| 2002-08-14 | $7.94 | $13.49 | 513,326 | — | — |
| 2002-08-13 | $7.82 | $13.28 | 393,847 | — | — |
| 2002-08-12 | $8.03 | $13.66 | 490,006 | — | — |
| 2002-08-09 | $8.06 | $13.70 | 383,771 | — | — |
| 2002-08-08 | $7.95 | $13.51 | 464,959 | — | — |
| 2002-08-07 | $7.81 | $13.28 | 489,718 | — | — |
| 2002-08-06 | $7.73 | $13.14 | 500,658 | — | — |
| 2002-08-05 | $7.38 | $12.54 | 385,786 | — | — |
| 2002-08-02 | $7.64 | $12.99 | 362,754 | — | — |
| 2002-08-01 | $7.96 | $13.53 | 429,259 | — | — |
| 2002-07-31 | $7.98 | $13.57 | 511,598 | — | — |
| 2002-07-30 | $8.12 | $13.81 | 546,434 | — | — |
| 2002-07-29 | $8.27 | $14.06 | 538,949 | — | — |
| 2002-07-26 | $7.80 | $13.26 | 663,610 | — | — |
| 2002-07-25 | $7.87 | $13.37 | 926,174 | — | — |
| 2002-07-24 | $7.76 | $13.18 | 764,087 | — | — |
| 2002-07-23 | $7.28 | $12.38 | 1,022,045 | — | — |
| 2002-07-22 | $7.17 | $12.19 | 1,152,464 | — | — |
| 2002-07-19 | $7.24 | $12.31 | 799,498 | — | — |
| 2002-07-18 | $7.55 | $12.84 | 372,255 | — | — |
| 2002-07-17 | $7.65 | $13.01 | 509,007 | — | — |
| 2002-07-16 | $7.63 | $12.97 | 653,821 | — | — |
| 2002-07-15 | $7.88 | $13.40 | 491,157 | — | — |
| 2002-07-12 | $7.99 | $13.58 | 288,764 | — | — |
| 2002-07-11 | $8.04 | $13.67 | 403,060 | — | — |
| 2002-07-10 | $8.12 | $13.81 | 514,189 | — | — |
| 2002-07-09 | $8.38 | $14.25 | 506,992 | — | — |
| 2002-07-08 | $8.52 | $14.48 | 335,691 | — | — |
| 2002-07-05 | $8.64 | $14.68 | 282,718 | — | — |
| 2002-07-03 | $8.32 | $14.14 | 515,629 | — | — |
| 2002-07-02 | $8.49 | $14.42 | 416,303 | — | — |
| 2002-07-01 | $8.65 | $14.70 | 569,466 | — | — |
| 2002-06-28 | $8.82 | $14.98 | 576,376 | — | — |
| 2002-06-27 | $8.72 | $14.82 | 679,732 | — | — |
| 2002-06-26 | $8.57 | $14.57 | 482,520 | — | — |
| 2002-06-25 | $8.60 | $14.62 | 353,253 | — | — |
| 2002-06-24 | $8.71 | $14.81 | 512,174 | — | — |
| 2002-06-21 | $8.75 | $14.88 | 1,124,537 | — | — |
| 2002-06-20 | $8.95 | $15.21 | 448,836 | — | — |
| 2002-06-19 | $8.99 | $15.29 | 269,187 | — | — |
| 2002-06-18 | $9.08 | $15.44 | 266,020 | — | — |
| 2002-06-17 | $9.08 | $15.44 | 365,921 | — | — |
| 2002-06-14 | $8.89 | $15.11 | 414,288 | — | — |
| 2002-06-13 | $8.96 | $15.23 | 487,703 | — | — |
| 2002-06-12 | $9.14 | $15.53 | 477,050 | — | — |
| 2002-06-11 | $9.16 | $15.57 | 385,786 | — | — |
| 2002-06-10 | $9.30 | $15.81 | 356,996 | — | — |
| 2002-06-07 | $9.27 | $15.76 | 451,715 | — | — |
| 2002-06-06 | $9.28 | $15.78 | 461,504 | — | — |
| 2002-06-05 | $9.54 | $16.21 | 231,760 | — | — |
| 2002-06-04 | $9.40 | $15.98 | 620,425 | — | — |
| 2002-06-03 | $9.39 | $15.96 | 363,618 | — | — |
| 2002-05-31 | $9.63 | $16.37 | 298,264 | — | — |
| 2002-05-30 | $9.56 | $16.25 | 285,597 | — | — |
| 2002-05-29 | $9.60 | $16.27 | 226,002 | — | — |
| 2002-05-28 | $9.70 | $16.43 | 420,334 | — | — |
| 2002-05-24 | $9.86 | $16.71 | 342,025 | — | — |
| 2002-05-23 | $9.92 | $16.80 | 449,700 | — | — |
| 2002-05-22 | $9.80 | $16.60 | 322,160 | — | — |
| 2002-05-21 | $9.75 | $16.51 | 440,775 | — | — |
| 2002-05-20 | $9.78 | $16.57 | 351,238 | — | — |
| 2002-05-17 | $9.80 | $16.60 | 300,856 | — | — |
| 2002-05-16 | $9.67 | $16.38 | 526,857 | — | — |
| 2002-05-15 | $9.62 | $16.30 | 345,192 | — | — |
| 2002-05-14 | $9.64 | $16.32 | 353,541 | — | — |
| 2002-05-13 | $9.46 | $16.02 | 377,149 | — | — |
| 2002-05-10 | $9.41 | $15.93 | 313,811 | — | — |
| 2002-05-09 | $9.55 | $16.18 | 387,513 | — | — |
| 2002-05-08 | $9.54 | $16.16 | 521,963 | — | — |
| 2002-05-07 | $9.33 | $15.80 | 835,198 | — | — |
| 2002-05-06 | $9.31 | $15.76 | 1,082,216 | — | — |
| 2002-05-03 | $9.68 | $16.40 | 573,209 | — | — |
| 2002-05-02 | $9.81 | $16.61 | 359,875 | — | — |
| 2002-05-01 | $9.66 | $16.35 | 392,984 | — | — |
| 2002-04-30 | $9.58 | $16.22 | 448,836 | — | — |
| 2002-04-29 | $9.34 | $15.82 | 506,704 | — | — |
| 2002-04-26 | $9.46 | $16.02 | 342,025 | — | — |
| 2002-04-25 | $9.41 | $15.93 | 1,015,135 | — | — |
| 2002-04-24 | $9.53 | $16.15 | 478,778 | — | — |
| 2002-04-23 | $9.55 | $16.17 | 549,889 | — | — |
| 2002-04-22 | $9.66 | $16.36 | 519,084 | — | — |
| 2002-04-19 | $9.91 | $16.78 | 308,341 | — | — |
| 2002-04-18 | $9.90 | $16.77 | 572,921 | — | — |
| 2002-04-17 | $9.89 | $16.75 | 715,719 | — | — |
| 2002-04-16 | $10.06 | $17.03 | 205,561 | — | — |
| 2002-04-15 | $9.90 | $16.77 | 326,479 | — | — |
| 2002-04-12 | $9.87 | $16.71 | 337,995 | — | — |
| 2002-04-11 | $9.85 | $16.68 | 441,063 | — | — |
| 2002-04-10 | $9.94 | $16.84 | 373,118 | — | — |
| 2002-04-09 | $9.65 | $16.35 | 457,761 | — | — |
| 2002-04-08 | $9.65 | $16.35 | 240,972 | — | — |
| 2002-04-05 | $9.55 | $16.18 | 447,397 | — | — |
| 2002-04-04 | $9.42 | $15.95 | 552,480 | — | — |
| 2002-04-03 | $9.33 | $15.80 | 456,609 | — | — |
| 2002-04-02 | $9.40 | $15.92 | 447,397 | — | — |
| 2002-04-01 | $9.40 | $15.92 | 481,657 | — | — |
| 2002-03-28 | $9.50 | $16.08 | 220,244 | — | — |
| 2002-03-27 | $9.39 | $15.91 | 337,707 | — | — |
| 2002-03-26 | $9.38 | $15.89 | 732,993 | — | — |
| 2002-03-25 | $9.16 | $15.52 | 543,555 | — | — |
| 2002-03-22 | $9.18 | $15.55 | 306,326 | — | — |
| 2002-03-21 | $9.23 | $15.63 | 451,139 | — | — |
| 2002-03-20 | $9.38 | $15.89 | 386,650 | — | — |
| 2002-03-19 | $9.43 | $15.97 | 618,121 | — | — |
| 2002-03-18 | $9.26 | $15.68 | 398,454 | — | — |
| 2002-03-15 | $9.17 | $15.53 | 615,530 | — | — |
| 2002-03-14 | $9.10 | $15.41 | 380,604 | — | — |
| 2002-03-13 | $9.05 | $15.33 | 661,882 | — | — |
| 2002-03-12 | $9.09 | $15.39 | 480,505 | — | — |
| 2002-03-11 | $9.17 | $15.53 | 591,922 | — | — |
| 2002-03-08 | $9.24 | $15.64 | 1,168,874 | — | — |
| 2002-03-07 | $9.17 | $15.52 | 968,784 | — | — |
| 2002-03-06 | $8.97 | $15.20 | 675,989 | — | — |
| 2002-03-05 | $8.78 | $14.88 | 594,801 | — | — |
| 2002-03-04 | $8.89 | $15.06 | 386,938 | — | — |
| 2002-03-01 | $8.48 | $14.36 | 655,836 | — | — |
| 2002-02-28 | $8.49 | $14.37 | 319,569 | — | — |
| 2002-02-27 | $8.47 | $14.34 | 700,173 | — | — |
| 2002-02-26 | $8.49 | $14.32 | 523,402 | — | — |
| 2002-02-25 | $8.48 | $14.30 | 1,073,579 | — | — |
| 2002-02-22 | $8.24 | $13.89 | 608,621 | — | — |
| 2002-02-21 | $8.03 | $13.55 | 953,525 | — | — |
| 2002-02-20 | $7.95 | $13.42 | 632,804 | — | — |
| 2002-02-19 | $7.97 | $13.45 | 336,267 | — | — |
| 2002-02-15 | $8.05 | $13.58 | 407,954 | — | — |
| 2002-02-14 | $8.05 | $13.59 | 721,190 | — | — |
| 2002-02-13 | $8.14 | $13.73 | 302,007 | — | — |
| 2002-02-12 | $8.03 | $13.55 | 517,356 | — | — |
| 2002-02-11 | $7.99 | $13.47 | 840,380 | — | — |
| 2002-02-08 | $7.78 | $13.12 | 666,489 | — | — |
| 2002-02-07 | $7.80 | $13.16 | 771,572 | — | — |
| 2002-02-06 | $7.88 | $13.30 | 519,084 | — | — |
| 2002-02-05 | $7.90 | $13.33 | 721,765 | — | — |
| 2002-02-04 | $8.01 | $13.52 | 635,395 | — | — |
| 2002-02-01 | $8.26 | $13.93 | 672,247 | — | — |
| 2002-01-31 | $8.20 | $13.84 | 674,838 | — | — |
| 2002-01-30 | $8.17 | $13.77 | 582,422 | — | — |
| 2002-01-29 | $8.11 | $13.68 | 465,534 | — | — |
| 2002-01-28 | $8.32 | $14.03 | 386,362 | — | — |
| 2002-01-25 | $8.29 | $13.98 | 331,949 | — | — |
| 2002-01-24 | $8.20 | $13.83 | 467,838 | — | — |
| 2002-01-23 | $8.10 | $13.66 | 683,187 | — | — |
| 2002-01-22 | $7.87 | $13.27 | 416,591 | — | — |
| 2002-01-18 | $8.02 | $13.53 | 454,018 | — | — |
| 2002-01-17 | $7.94 | $13.39 | 479,354 | — | — |
| 2002-01-16 | $7.77 | $13.11 | 1,084,519 | — | — |
| 2002-01-15 | $8.01 | $13.50 | 1,154,191 | — | — |
| 2002-01-14 | $8.17 | $13.77 | 1,025,500 | — | — |
| 2002-01-11 | $8.46 | $14.27 | 1,298,717 | — | — |
| 2002-01-10 | $8.67 | $14.62 | 1,256,108 | — | — |
| 2002-01-09 | $8.99 | $15.16 | 616,394 | — | — |
| 2002-01-08 | $8.98 | $15.14 | 614,091 | — | — |
| 2002-01-07 | $8.99 | $15.17 | 1,087,398 | — | — |
| 2002-01-04 | $9.06 | $15.28 | 1,387,102 | — | — |
| 2002-01-03 | $9.05 | $15.26 | 509,583 | — | — |
| 2002-01-02 | $8.90 | $15.02 | 532,903 | — | — |