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
- 1993-02-25 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 | $7.41 | $13.47 | 260,800 | — | — |
| 2002-12-30 | $7.50 | $13.63 | 194,800 | — | — |
| 2002-12-27 | $7.56 | $13.75 | 176,400 | — | — |
| 2002-12-26 | $7.55 | $13.73 | 126,800 | — | — |
| 2002-12-24 | $7.59 | $13.79 | 33,600 | — | — |
| 2002-12-23 | $7.73 | $13.83 | 256,800 | — | — |
| 2002-12-20 | $7.58 | $13.56 | 239,600 | — | — |
| 2002-12-19 | $7.56 | $13.53 | 203,600 | — | — |
| 2002-12-18 | $7.48 | $13.38 | 141,600 | — | — |
| 2002-12-17 | $7.55 | $13.51 | 194,000 | — | — |
| 2002-12-16 | $7.60 | $13.59 | 174,800 | — | — |
| 2002-12-13 | $7.53 | $13.48 | 128,800 | — | — |
| 2002-12-12 | $7.61 | $13.63 | 144,400 | — | — |
| 2002-12-11 | $7.56 | $13.53 | 167,200 | — | — |
| 2002-12-10 | $7.64 | $13.67 | 161,600 | — | — |
| 2002-12-09 | $7.54 | $13.49 | 92,800 | — | — |
| 2002-12-06 | $7.55 | $13.51 | 460,000 | — | — |
| 2002-12-05 | $7.47 | $13.37 | 128,000 | — | — |
| 2002-12-04 | $7.48 | $13.38 | 230,000 | — | — |
| 2002-12-03 | $7.43 | $13.30 | 164,000 | — | — |
| 2002-12-02 | $7.46 | $13.36 | 146,400 | — | — |
| 2002-11-29 | $7.38 | $13.20 | 85,600 | — | — |
| 2002-11-27 | $7.41 | $13.27 | 163,600 | — | — |
| 2002-11-26 | $7.41 | $13.27 | 227,600 | — | — |
| 2002-11-25 | $7.45 | $13.34 | 100,800 | — | — |
| 2002-11-22 | $7.48 | $13.38 | 141,200 | — | — |
| 2002-11-21 | $7.47 | $13.38 | 98,800 | — | — |
| 2002-11-20 | $7.46 | $13.36 | 97,600 | — | — |
| 2002-11-19 | $7.42 | $13.29 | 104,400 | — | — |
| 2002-11-18 | $7.45 | $13.33 | 264,800 | — | — |
| 2002-11-15 | $7.43 | $13.30 | 118,400 | — | — |
| 2002-11-14 | $7.49 | $13.40 | 141,200 | — | — |
| 2002-11-13 | $7.38 | $13.20 | 100,400 | — | — |
| 2002-11-12 | $7.41 | $13.27 | 160,800 | — | — |
| 2002-11-11 | $7.38 | $13.20 | 226,400 | — | — |
| 2002-11-08 | $7.39 | $13.22 | 118,400 | — | — |
| 2002-11-07 | $7.38 | $13.21 | 142,400 | — | — |
| 2002-11-06 | $7.40 | $13.24 | 103,600 | — | — |
| 2002-11-05 | $7.35 | $13.16 | 155,200 | — | — |
| 2002-11-04 | $7.26 | $13.00 | 175,200 | — | — |
| 2002-11-01 | $7.15 | $12.80 | 331,200 | — | — |
| 2002-10-31 | $7.14 | $12.78 | 223,600 | — | — |
| 2002-10-30 | $7.20 | $12.89 | 181,600 | — | — |
| 2002-10-29 | $7.24 | $12.96 | 222,000 | — | — |
| 2002-10-28 | $7.32 | $13.09 | 157,200 | — | — |
| 2002-10-25 | $7.32 | $13.10 | 190,000 | — | — |
| 2002-10-24 | $7.19 | $12.87 | 296,400 | — | — |
| 2002-10-23 | $7.20 | $12.89 | 628,000 | — | — |
| 2002-10-22 | $7.38 | $13.20 | 371,200 | — | — |
| 2002-10-21 | $7.39 | $13.23 | 102,000 | — | — |
| 2002-10-18 | $7.45 | $13.33 | 250,400 | — | — |
| 2002-10-17 | $7.38 | $13.20 | 87,200 | — | — |
| 2002-10-16 | $7.29 | $13.04 | 129,200 | — | — |
| 2002-10-15 | $7.40 | $13.24 | 133,600 | — | — |
| 2002-10-14 | $7.28 | $13.02 | 248,000 | — | — |
| 2002-10-11 | $7.31 | $13.09 | 643,600 | — | — |
| 2002-10-10 | $7.12 | $12.74 | 454,000 | — | — |
| 2002-10-09 | $7.08 | $12.67 | 596,400 | — | — |
| 2002-10-08 | $7.43 | $13.29 | 217,600 | — | — |
| 2002-10-07 | $7.46 | $13.35 | 287,200 | — | — |
| 2002-10-04 | $7.56 | $13.53 | 393,600 | — | — |
| 2002-10-03 | $7.80 | $13.96 | 369,200 | — | — |
| 2002-10-02 | $7.93 | $14.19 | 162,400 | — | — |
| 2002-10-01 | $7.98 | $14.27 | 398,000 | — | — |
| 2002-09-30 | $7.97 | $14.27 | 173,600 | — | — |
| 2002-09-27 | $8.08 | $14.46 | 256,800 | — | — |
| 2002-09-26 | $8.12 | $14.53 | 125,600 | — | — |
| 2002-09-25 | $7.96 | $14.25 | 267,600 | — | — |
| 2002-09-24 | $8.13 | $14.33 | 144,000 | — | — |
| 2002-09-23 | $8.17 | $14.41 | 104,000 | — | — |
| 2002-09-20 | $8.15 | $14.37 | 163,600 | — | — |
| 2002-09-19 | $8.15 | $14.37 | 78,400 | — | — |
| 2002-09-18 | $8.23 | $14.51 | 132,800 | — | — |
| 2002-09-17 | $8.26 | $14.57 | 120,400 | — | — |
| 2002-09-16 | $8.26 | $14.57 | 318,400 | — | — |
| 2002-09-13 | $8.28 | $14.60 | 85,200 | — | — |
| 2002-09-12 | $8.21 | $14.48 | 141,600 | — | — |
| 2002-09-11 | $8.25 | $14.55 | 54,400 | — | — |
| 2002-09-10 | $8.23 | $14.51 | 118,800 | — | — |
| 2002-09-09 | $8.30 | $14.63 | 122,800 | — | — |
| 2002-09-06 | $8.31 | $14.65 | 249,600 | — | — |
| 2002-09-05 | $8.28 | $14.61 | 214,800 | — | — |
| 2002-09-04 | $8.32 | $14.68 | 154,400 | — | — |
| 2002-09-03 | $8.28 | $14.60 | 135,600 | — | — |
| 2002-08-30 | $8.33 | $14.68 | 81,600 | — | — |
| 2002-08-29 | $8.38 | $14.77 | 114,000 | — | — |
| 2002-08-28 | $8.30 | $14.64 | 78,800 | — | — |
| 2002-08-27 | $8.28 | $14.60 | 168,800 | — | — |
| 2002-08-26 | $8.23 | $14.51 | 63,600 | — | — |
| 2002-08-23 | $8.08 | $14.26 | 126,000 | — | — |
| 2002-08-22 | $8.22 | $14.49 | 194,000 | — | — |
| 2002-08-21 | $8.16 | $14.40 | 240,400 | — | — |
| 2002-08-20 | $8.08 | $14.24 | 177,600 | — | — |
| 2002-08-19 | $8.16 | $14.40 | 46,400 | — | — |
| 2002-08-16 | $8.20 | $14.46 | 190,800 | — | — |
| 2002-08-15 | $8.20 | $14.45 | 262,400 | — | — |
| 2002-08-14 | $8.19 | $14.45 | 136,000 | — | — |
| 2002-08-13 | $8.07 | $14.23 | 117,200 | — | — |
| 2002-08-12 | $8.21 | $14.49 | 196,000 | — | — |
| 2002-08-09 | $8.14 | $14.35 | 136,400 | — | — |
| 2002-08-08 | $8.22 | $14.50 | 152,800 | — | — |
| 2002-08-07 | $8.23 | $14.51 | 446,000 | — | — |
| 2002-08-06 | $8.15 | $14.37 | 150,400 | — | — |
| 2002-08-05 | $8.13 | $14.34 | 125,200 | — | — |
| 2002-08-02 | $8.19 | $14.44 | 106,000 | — | — |
| 2002-08-01 | $8.33 | $14.68 | 206,400 | — | — |
| 2002-07-31 | $8.45 | $14.90 | 522,800 | — | — |
| 2002-07-30 | $8.50 | $14.99 | 302,000 | — | — |
| 2002-07-29 | $8.38 | $14.77 | 504,400 | — | — |
| 2002-07-26 | $8.13 | $14.33 | 275,600 | — | — |
| 2002-07-25 | $7.75 | $13.67 | 564,800 | — | — |
| 2002-07-24 | $7.78 | $13.71 | 1,067,600 | — | — |
| 2002-07-23 | $7.75 | $13.67 | 744,400 | — | — |
| 2002-07-22 | $7.90 | $13.94 | 293,600 | — | — |
| 2002-07-19 | $8.09 | $14.26 | 679,200 | — | — |
| 2002-07-18 | $8.13 | $14.33 | 174,400 | — | — |
| 2002-07-17 | $8.35 | $14.73 | 156,800 | — | — |
| 2002-07-16 | $8.40 | $14.82 | 112,000 | — | — |
| 2002-07-15 | $8.26 | $14.57 | 263,200 | — | — |
| 2002-07-12 | $8.35 | $14.73 | 310,800 | — | — |
| 2002-07-11 | $8.40 | $14.82 | 260,000 | — | — |
| 2002-07-10 | $8.55 | $15.08 | 308,800 | — | — |
| 2002-07-09 | $8.68 | $15.31 | 370,800 | — | — |
| 2002-07-08 | $8.69 | $15.33 | 309,600 | — | — |
| 2002-07-05 | $8.73 | $15.39 | 110,000 | — | — |
| 2002-07-03 | $8.64 | $15.23 | 290,800 | — | — |
| 2002-07-02 | $8.68 | $15.30 | 128,800 | — | — |
| 2002-07-01 | $8.76 | $15.46 | 337,600 | — | — |
| 2002-06-28 | $8.78 | $15.48 | 553,200 | — | — |
| 2002-06-27 | $8.88 | $15.66 | 200,400 | — | — |
| 2002-06-26 | $8.86 | $15.62 | 284,000 | — | — |
| 2002-06-25 | $8.88 | $15.44 | 208,400 | — | — |
| 2002-06-24 | $8.80 | $15.31 | 144,000 | — | — |
| 2002-06-21 | $8.78 | $15.27 | 178,000 | — | — |
| 2002-06-20 | $8.73 | $15.18 | 74,000 | — | — |
| 2002-06-19 | $8.68 | $15.10 | 167,200 | — | — |
| 2002-06-18 | $8.69 | $15.12 | 112,400 | — | — |
| 2002-06-17 | $8.75 | $15.23 | 365,200 | — | — |
| 2002-06-14 | $8.75 | $15.22 | 272,400 | — | — |
| 2002-06-13 | $8.63 | $15.01 | 71,600 | — | — |
| 2002-06-12 | $8.59 | $14.94 | 403,200 | — | — |
| 2002-06-11 | $8.51 | $14.80 | 136,000 | — | — |
| 2002-06-10 | $8.58 | $14.93 | 57,600 | — | — |
| 2002-06-07 | $8.56 | $14.90 | 44,000 | — | — |
| 2002-06-06 | $8.52 | $14.82 | 93,200 | — | — |
| 2002-06-05 | $8.55 | $14.88 | 70,800 | — | — |
| 2002-06-04 | $8.56 | $14.90 | 153,600 | — | — |
| 2002-06-03 | $8.55 | $14.87 | 102,800 | — | — |
| 2002-05-31 | $8.56 | $14.89 | 168,800 | — | — |
| 2002-05-30 | $8.54 | $14.86 | 154,000 | — | — |
| 2002-05-29 | $8.51 | $14.81 | 152,800 | — | — |
| 2002-05-28 | $8.49 | $14.77 | 115,600 | — | — |
| 2002-05-24 | $8.33 | $14.49 | 94,000 | — | — |
| 2002-05-23 | $8.39 | $14.59 | 393,600 | — | — |
| 2002-05-22 | $8.24 | $14.33 | 346,400 | — | — |
| 2002-05-21 | $8.23 | $14.31 | 104,000 | — | — |
| 2002-05-20 | $8.25 | $14.36 | 64,400 | — | — |
| 2002-05-17 | $8.23 | $14.33 | 109,600 | — | — |
| 2002-05-16 | $8.20 | $14.27 | 129,200 | — | — |
| 2002-05-15 | $8.19 | $14.25 | 218,400 | — | — |
| 2002-05-14 | $8.20 | $14.27 | 168,800 | — | — |
| 2002-05-13 | $8.25 | $14.35 | 150,400 | — | — |
| 2002-05-10 | $8.21 | $14.28 | 204,000 | — | — |
| 2002-05-09 | $8.29 | $14.42 | 96,000 | — | — |
| 2002-05-08 | $8.39 | $14.60 | 115,200 | — | — |
| 2002-05-07 | $8.35 | $14.53 | 87,200 | — | — |
| 2002-05-06 | $8.36 | $14.54 | 230,800 | — | — |
| 2002-05-03 | $8.41 | $14.64 | 157,200 | — | — |
| 2002-05-02 | $8.45 | $14.70 | 275,600 | — | — |
| 2002-05-01 | $8.41 | $14.63 | 194,000 | — | — |
| 2002-04-30 | $8.41 | $14.63 | 271,200 | — | — |
| 2002-04-29 | $8.45 | $14.70 | 94,400 | — | — |
| 2002-04-26 | $8.49 | $14.77 | 288,000 | — | — |
| 2002-04-25 | $8.57 | $14.92 | 206,400 | — | — |
| 2002-04-24 | $8.49 | $14.78 | 180,400 | — | — |
| 2002-04-23 | $8.34 | $14.51 | 220,400 | — | — |
| 2002-04-22 | $8.44 | $14.69 | 250,000 | — | — |
| 2002-04-19 | $8.44 | $14.68 | 151,200 | — | — |
| 2002-04-18 | $8.43 | $14.67 | 232,000 | — | — |
| 2002-04-17 | $8.36 | $14.55 | 608,800 | — | — |
| 2002-04-16 | $8.40 | $14.62 | 237,600 | — | — |
| 2002-04-15 | $8.35 | $14.54 | 249,600 | — | — |
| 2002-04-12 | $8.41 | $14.63 | 305,600 | — | — |
| 2002-04-11 | $8.40 | $14.61 | 63,600 | — | — |
| 2002-04-10 | $8.40 | $14.61 | 167,600 | — | — |
| 2002-04-09 | $8.38 | $14.57 | 294,800 | — | — |
| 2002-04-08 | $8.33 | $14.49 | 286,400 | — | — |
| 2002-04-05 | $8.30 | $14.44 | 142,000 | — | — |
| 2002-04-04 | $8.24 | $14.34 | 182,800 | — | — |
| 2002-04-03 | $8.19 | $14.25 | 302,000 | — | — |
| 2002-04-02 | $8.24 | $14.34 | 337,200 | — | — |
| 2002-04-01 | $8.31 | $14.45 | 114,000 | — | — |
| 2002-03-28 | $8.25 | $14.36 | 254,000 | — | — |
| 2002-03-27 | $8.34 | $14.51 | 136,000 | — | — |
| 2002-03-26 | $8.29 | $14.42 | 308,800 | — | — |
| 2002-03-25 | $8.29 | $14.42 | 770,800 | — | — |
| 2002-03-22 | $8.38 | $14.38 | 962,400 | — | — |
| 2002-03-21 | $8.30 | $14.24 | 109,600 | — | — |
| 2002-03-20 | $8.29 | $14.23 | 94,400 | — | — |
| 2002-03-19 | $8.31 | $14.25 | 1,077,200 | — | — |
| 2002-03-18 | $8.30 | $14.24 | 102,800 | — | — |
| 2002-03-15 | $8.31 | $14.25 | 1,653,600 | — | — |
| 2002-03-14 | $8.32 | $14.27 | 184,800 | — | — |
| 2002-03-13 | $8.31 | $14.25 | 70,800 | — | — |
| 2002-03-12 | $8.32 | $14.27 | 86,400 | — | — |
| 2002-03-11 | $8.33 | $14.28 | 180,400 | — | — |
| 2002-03-08 | $8.36 | $14.34 | 48,800 | — | — |
| 2002-03-07 | $8.31 | $14.26 | 118,000 | — | — |
| 2002-03-06 | $8.36 | $14.33 | 276,400 | — | — |
| 2002-03-05 | $8.20 | $14.07 | 705,200 | — | — |
| 2002-03-04 | $8.18 | $14.03 | 437,200 | — | — |
| 2002-03-01 | $8.12 | $13.92 | 162,400 | — | — |
| 2002-02-28 | $8.14 | $13.96 | 64,400 | — | — |
| 2002-02-27 | $8.16 | $14.00 | 222,400 | — | — |
| 2002-02-26 | $8.18 | $14.04 | 62,800 | — | — |
| 2002-02-25 | $8.19 | $14.05 | 173,600 | — | — |
| 2002-02-22 | $8.13 | $13.94 | 434,400 | — | — |
| 2002-02-21 | $8.05 | $13.81 | 117,600 | — | — |
| 2002-02-20 | $8.06 | $13.83 | 108,400 | — | — |
| 2002-02-19 | $8.06 | $13.82 | 94,000 | — | — |
| 2002-02-15 | $8.06 | $13.83 | 68,000 | — | — |
| 2002-02-14 | $8.02 | $13.76 | 152,000 | — | — |
| 2002-02-13 | $8.08 | $13.86 | 128,800 | — | — |
| 2002-02-12 | $8.06 | $13.82 | 100,800 | — | — |
| 2002-02-11 | $8.06 | $13.83 | 106,400 | — | — |
| 2002-02-08 | $8.03 | $13.77 | 43,600 | — | — |
| 2002-02-07 | $8.00 | $13.72 | 43,600 | — | — |
| 2002-02-06 | $8.03 | $13.78 | 222,400 | — | — |
| 2002-02-05 | $8.06 | $13.83 | 136,800 | — | — |
| 2002-02-04 | $7.97 | $13.67 | 177,200 | — | — |
| 2002-02-01 | $8.06 | $13.83 | 232,800 | — | — |
| 2002-01-31 | $8.08 | $13.85 | 185,600 | — | — |
| 2002-01-30 | $8.09 | $13.87 | 347,200 | — | — |
| 2002-01-29 | $8.02 | $13.76 | 210,400 | — | — |
| 2002-01-28 | $8.01 | $13.75 | 340,000 | — | — |
| 2002-01-25 | $7.98 | $13.69 | 164,000 | — | — |
| 2002-01-24 | $7.93 | $13.60 | 169,200 | — | — |
| 2002-01-23 | $7.95 | $13.64 | 175,600 | — | — |
| 2002-01-22 | $7.86 | $13.49 | 197,200 | — | — |
| 2002-01-18 | $7.83 | $13.42 | 193,600 | — | — |
| 2002-01-17 | $7.80 | $13.38 | 282,400 | — | — |
| 2002-01-16 | $7.77 | $13.33 | 145,200 | — | — |
| 2002-01-15 | $7.74 | $13.27 | 216,000 | — | — |
| 2002-01-14 | $7.75 | $13.30 | 460,400 | — | — |
| 2002-01-11 | $7.73 | $13.26 | 219,200 | — | — |
| 2002-01-10 | $7.68 | $13.18 | 266,400 | — | — |
| 2002-01-09 | $7.71 | $13.22 | 176,400 | — | — |
| 2002-01-08 | $7.69 | $13.19 | 474,000 | — | — |
| 2002-01-07 | $7.76 | $13.30 | 283,600 | — | — |
| 2002-01-04 | $7.79 | $13.36 | 454,000 | — | — |
| 2002-01-03 | $7.87 | $13.51 | 185,600 | — | — |
| 2002-01-02 | $7.83 | $13.42 | 379,200 | — | — |