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
- 2001-06-18 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 | $8.27 | $8.61 | 17,500 | — | — |
| 2002-12-30 | $8.25 | $8.59 | 19,500 | — | — |
| 2002-12-27 | $8.10 | $8.43 | 22,700 | — | — |
| 2002-12-26 | $8.26 | $8.60 | 19,500 | — | — |
| 2002-12-24 | $8.38 | $8.72 | 10,100 | — | — |
| 2002-12-23 | $8.32 | $8.66 | 15,600 | — | — |
| 2002-12-20 | $8.30 | $8.64 | 32,600 | — | — |
| 2002-12-19 | $8.18 | $8.51 | 29,300 | — | — |
| 2002-12-18 | $8.07 | $8.40 | 43,000 | — | — |
| 2002-12-17 | $7.83 | $8.15 | 22,700 | — | — |
| 2002-12-16 | $7.67 | $7.98 | 26,000 | — | — |
| 2002-12-13 | $7.70 | $8.01 | 17,000 | — | — |
| 2002-12-12 | $7.62 | $7.93 | 47,300 | — | — |
| 2002-12-11 | $7.51 | $7.82 | 21,500 | — | — |
| 2002-12-10 | $7.52 | $7.83 | 16,300 | — | — |
| 2002-12-09 | $7.48 | $7.79 | 17,800 | — | — |
| 2002-12-06 | $7.50 | $7.81 | 20,600 | — | — |
| 2002-12-05 | $7.41 | $7.71 | 16,300 | — | — |
| 2002-12-04 | $7.48 | $7.79 | 13,300 | — | — |
| 2002-12-03 | $7.28 | $7.58 | 7,700 | — | — |
| 2002-12-02 | $7.35 | $7.65 | 10,200 | — | — |
| 2002-11-29 | $7.29 | $7.59 | 10,100 | — | — |
| 2002-11-27 | $7.11 | $7.40 | 37,800 | — | — |
| 2002-11-26 | $6.87 | $7.15 | 45,200 | — | — |
| 2002-11-25 | $7.06 | $7.35 | 21,800 | — | — |
| 2002-11-22 | $7.18 | $7.47 | 45,300 | — | — |
| 2002-11-21 | $7.24 | $7.54 | 29,300 | — | — |
| 2002-11-20 | $7.29 | $7.59 | 37,900 | — | — |
| 2002-11-19 | $7.38 | $7.68 | 10,200 | — | — |
| 2002-11-18 | $7.43 | $7.73 | 10,700 | — | — |
| 2002-11-15 | $7.33 | $7.63 | 14,300 | — | — |
| 2002-11-14 | $7.46 | $7.76 | 11,600 | — | — |
| 2002-11-13 | $7.49 | $7.80 | 17,300 | — | — |
| 2002-11-12 | $7.30 | $7.60 | 28,600 | — | — |
| 2002-11-11 | $7.25 | $7.55 | 34,800 | — | — |
| 2002-11-08 | $7.28 | $7.58 | 13,200 | — | — |
| 2002-11-07 | $7.20 | $7.49 | 40,800 | — | — |
| 2002-11-06 | $7.19 | $7.48 | 16,100 | — | — |
| 2002-11-05 | $7.32 | $7.62 | 7,200 | — | — |
| 2002-11-04 | $7.25 | $7.55 | 26,000 | — | — |
| 2002-11-01 | $7.25 | $7.55 | 11,400 | — | — |
| 2002-10-31 | $7.25 | $7.55 | 32,000 | — | — |
| 2002-10-30 | $7.11 | $7.40 | 11,500 | — | — |
| 2002-10-29 | $6.99 | $7.28 | 44,400 | — | — |
| 2002-10-28 | $7.15 | $7.44 | 35,000 | — | — |
| 2002-10-25 | $7.10 | $7.39 | 14,100 | — | — |
| 2002-10-24 | $7.02 | $7.31 | 214,200 | — | — |
| 2002-10-23 | $7.14 | $7.43 | 24,400 | — | — |
| 2002-10-22 | $7.00 | $7.29 | 28,400 | — | — |
| 2002-10-21 | $7.52 | $7.83 | 16,900 | — | — |
| 2002-10-18 | $7.70 | $8.01 | 8,700 | — | — |
| 2002-10-17 | $7.67 | $7.98 | 9,500 | — | — |
| 2002-10-16 | $7.65 | $7.96 | 16,500 | — | — |
| 2002-10-15 | $7.65 | $7.96 | 27,400 | — | — |
| 2002-10-14 | $7.72 | $8.04 | 13,800 | — | — |
| 2002-10-11 | $7.61 | $7.92 | 13,600 | — | — |
| 2002-10-10 | $7.63 | $7.94 | 21,200 | — | — |
| 2002-10-09 | $7.43 | $7.73 | 16,100 | — | — |
| 2002-10-08 | $7.60 | $7.91 | 23,400 | — | — |
| 2002-10-07 | $7.41 | $7.71 | 19,200 | — | — |
| 2002-10-04 | $7.50 | $7.81 | 7,600 | — | — |
| 2002-10-03 | $7.42 | $7.72 | 8,000 | — | — |
| 2002-10-02 | $7.30 | $7.60 | 13,700 | — | — |
| 2002-10-01 | $7.48 | $7.79 | 24,500 | — | — |
| 2002-09-30 | $7.59 | $7.90 | 28,600 | — | — |
| 2002-09-27 | $7.47 | $7.78 | 14,100 | — | — |
| 2002-09-26 | $7.50 | $7.81 | 26,400 | — | — |
| 2002-09-25 | $7.44 | $7.74 | 36,600 | — | — |
| 2002-09-24 | $7.50 | $7.81 | 35,400 | — | — |
| 2002-09-23 | $7.72 | $8.04 | 12,100 | — | — |
| 2002-09-20 | $7.77 | $8.09 | 6,700 | — | — |
| 2002-09-19 | $7.65 | $7.96 | 42,300 | — | — |
| 2002-09-18 | $8.05 | $8.38 | 36,000 | — | — |
| 2002-09-17 | $7.99 | $8.32 | 21,000 | — | — |
| 2002-09-16 | $8.18 | $8.51 | 8,100 | — | — |
| 2002-09-13 | $8.24 | $8.58 | 62,900 | — | — |
| 2002-09-12 | $8.22 | $8.56 | 44,600 | — | — |
| 2002-09-11 | $8.30 | $8.64 | 14,600 | — | — |
| 2002-09-10 | $8.42 | $8.76 | 23,400 | — | — |
| 2002-09-09 | $8.55 | $8.90 | 27,300 | — | — |
| 2002-09-06 | $8.27 | $8.61 | 17,900 | — | — |
| 2002-09-05 | $8.12 | $8.45 | 13,300 | — | — |
| 2002-09-04 | $8.32 | $8.66 | 23,000 | — | — |
| 2002-09-03 | $8.40 | $8.74 | 15,700 | — | — |
| 2002-08-30 | $8.45 | $8.80 | 20,900 | — | — |
| 2002-08-29 | $8.32 | $8.66 | 10,700 | — | — |
| 2002-08-28 | $8.49 | $8.84 | 80,800 | — | — |
| 2002-08-27 | $8.50 | $8.85 | 82,600 | — | — |
| 2002-08-26 | $8.31 | $8.65 | 16,300 | — | — |
| 2002-08-23 | $8.50 | $8.85 | 6,100 | — | — |
| 2002-08-22 | $8.50 | $8.85 | 54,500 | — | — |
| 2002-08-21 | $8.83 | $9.19 | 35,300 | — | — |
| 2002-08-20 | $8.65 | $9.00 | 12,400 | — | — |
| 2002-08-19 | $8.67 | $9.02 | 15,400 | — | — |
| 2002-08-16 | $8.65 | $9.00 | 19,200 | — | — |
| 2002-08-15 | $8.51 | $8.86 | 15,500 | — | — |
| 2002-08-14 | $8.42 | $8.76 | 43,200 | — | — |
| 2002-08-13 | $8.43 | $8.77 | 12,700 | — | — |
| 2002-08-12 | $8.53 | $8.88 | 42,400 | — | — |
| 2002-08-09 | $8.40 | $8.74 | 17,900 | — | — |
| 2002-08-08 | $8.56 | $8.91 | 10,600 | — | — |
| 2002-08-07 | $8.24 | $8.58 | 26,100 | — | — |
| 2002-08-06 | $8.10 | $8.43 | 22,300 | — | — |
| 2002-08-05 | $7.81 | $8.13 | 19,600 | — | — |
| 2002-08-02 | $8.09 | $8.42 | 19,200 | — | — |
| 2002-08-01 | $7.98 | $8.31 | 17,300 | — | — |
| 2002-07-31 | $8.17 | $8.50 | 25,100 | — | — |
| 2002-07-30 | $7.80 | $8.12 | 17,700 | — | — |
| 2002-07-29 | $7.76 | $8.08 | 26,300 | — | — |
| 2002-07-26 | $7.46 | $7.76 | 10,500 | — | — |
| 2002-07-25 | $7.30 | $7.60 | 13,000 | — | — |
| 2002-07-24 | $7.33 | $7.63 | 39,700 | — | — |
| 2002-07-23 | $7.31 | $7.61 | 46,200 | — | — |
| 2002-07-22 | $7.85 | $8.17 | 70,200 | — | — |
| 2002-07-19 | $8.34 | $8.68 | 49,700 | — | — |
| 2002-07-18 | $8.43 | $8.77 | 14,900 | — | — |
| 2002-07-17 | $8.32 | $8.66 | 40,100 | — | — |
| 2002-07-16 | $8.40 | $8.74 | 19,900 | — | — |
| 2002-07-15 | $8.41 | $8.75 | 102,000 | — | — |
| 2002-07-12 | $8.64 | $8.99 | 21,900 | — | — |
| 2002-07-11 | $8.65 | $9.00 | 20,400 | — | — |
| 2002-07-10 | $9.01 | $9.38 | 26,500 | — | — |
| 2002-07-09 | $9.10 | $9.47 | 50,200 | — | — |
| 2002-07-08 | $9.13 | $9.50 | 54,500 | — | — |
| 2002-07-05 | $9.20 | $9.58 | 71,000 | — | — |
| 2002-07-03 | $8.78 | $9.14 | 172,800 | — | — |
| 2002-07-02 | $8.72 | $9.08 | 342,800 | — | — |
| 2002-07-01 | $8.71 | $9.07 | 33,800 | — | — |
| 2002-06-28 | $8.82 | $9.18 | 44,100 | — | — |
| 2002-06-27 | $8.53 | $8.88 | 46,000 | — | — |
| 2002-06-26 | $8.48 | $8.83 | 54,300 | — | — |
| 2002-06-25 | $8.59 | $8.94 | 12,200 | — | — |
| 2002-06-24 | $8.56 | $8.91 | 92,200 | — | — |
| 2002-06-21 | $8.52 | $8.87 | 33,700 | — | — |
| 2002-06-20 | $8.54 | $8.89 | 24,400 | — | — |
| 2002-06-19 | $8.58 | $8.93 | 30,600 | — | — |
| 2002-06-18 | $8.50 | $8.85 | 16,100 | — | — |
| 2002-06-17 | $8.53 | $8.88 | 50,100 | — | — |
| 2002-06-14 | $8.40 | $8.74 | 17,700 | — | — |
| 2002-06-13 | $8.65 | $9.00 | 21,100 | — | — |
| 2002-06-12 | $8.65 | $9.00 | 39,000 | — | — |
| 2002-06-11 | $8.43 | $8.77 | 51,700 | — | — |
| 2002-06-10 | $8.29 | $8.63 | 31,500 | — | — |
| 2002-06-07 | $8.30 | $8.64 | 44,000 | — | — |
| 2002-06-06 | $8.40 | $8.74 | 26,700 | — | — |
| 2002-06-05 | $8.35 | $8.69 | 103,900 | — | — |
| 2002-06-04 | $8.50 | $8.85 | 13,000 | — | — |
| 2002-06-03 | $8.72 | $9.08 | 60,200 | — | — |
| 2002-05-31 | $8.48 | $8.83 | 44,000 | — | — |
| 2002-05-30 | $8.70 | $9.06 | 29,700 | — | — |
| 2002-05-29 | $8.74 | $9.10 | 18,300 | — | — |
| 2002-05-28 | $8.80 | $9.16 | 96,700 | — | — |
| 2002-05-24 | $8.80 | $9.16 | 48,000 | — | — |
| 2002-05-23 | $8.81 | $9.17 | 156,900 | — | — |
| 2002-05-22 | $8.61 | $8.96 | 37,100 | — | — |
| 2002-05-21 | $8.61 | $8.96 | 42,300 | — | — |
| 2002-05-20 | $8.52 | $8.87 | 39,300 | — | — |
| 2002-05-17 | $8.54 | $8.89 | 42,000 | — | — |
| 2002-05-16 | $8.48 | $8.83 | 61,800 | — | — |
| 2002-05-15 | $8.36 | $8.70 | 83,300 | — | — |
| 2002-05-14 | $8.43 | $8.77 | 77,200 | — | — |
| 2002-05-13 | $8.49 | $8.84 | 16,800 | — | — |
| 2002-05-10 | $8.33 | $8.67 | 68,800 | — | — |
| 2002-05-09 | $7.98 | $8.31 | 38,000 | — | — |
| 2002-05-08 | $8.05 | $8.38 | 31,500 | — | — |
| 2002-05-07 | $8.05 | $8.38 | 63,700 | — | — |
| 2002-05-06 | $8.30 | $8.64 | 118,500 | — | — |
| 2002-05-03 | $8.49 | $8.84 | 596,700 | — | — |
| 2002-05-02 | $8.46 | $8.46 | 36,800 | — | — |
| 2002-05-01 | $8.45 | $8.45 | 54,800 | — | — |
| 2002-04-30 | $8.38 | $8.38 | 86,500 | — | — |
| 2002-04-29 | $8.27 | $8.27 | 95,400 | — | — |
| 2002-04-26 | $8.30 | $8.30 | 60,000 | — | — |
| 2002-04-25 | $8.38 | $8.38 | 22,500 | — | — |
| 2002-04-24 | $8.41 | $8.41 | 66,300 | — | — |
| 2002-04-23 | $8.26 | $8.26 | 52,900 | — | — |
| 2002-04-22 | $8.30 | $8.30 | 72,500 | — | — |
| 2002-04-19 | $8.32 | $8.32 | 44,000 | — | — |
| 2002-04-18 | $8.40 | $8.40 | 125,600 | — | — |
| 2002-04-17 | $8.41 | $8.41 | 405,000 | — | — |
| 2002-04-16 | $8.21 | $8.21 | 74,400 | — | — |
| 2002-04-15 | $8.05 | $8.05 | 82,300 | — | — |
| 2002-04-12 | $7.90 | $7.90 | 52,200 | — | — |
| 2002-04-11 | $7.96 | $7.96 | 75,200 | — | — |
| 2002-04-10 | $7.93 | $7.93 | 94,600 | — | — |
| 2002-04-09 | $7.92 | $7.92 | 42,400 | — | — |
| 2002-04-08 | $8.02 | $8.02 | 118,400 | — | — |
| 2002-04-05 | $7.85 | $7.85 | 104,200 | — | — |
| 2002-04-04 | $8.07 | $8.07 | 159,100 | — | — |
| 2002-04-03 | $8.19 | $8.19 | 234,100 | — | — |
| 2002-04-02 | $8.28 | $8.28 | 408,700 | — | — |
| 2002-04-01 | $7.90 | $7.90 | 125,200 | — | — |
| 2002-03-28 | $7.83 | $7.83 | 79,400 | — | — |
| 2002-03-27 | $7.90 | $7.90 | 127,900 | — | — |
| 2002-03-26 | $7.72 | $7.72 | 94,100 | — | — |
| 2002-03-25 | $7.73 | $7.73 | 69,900 | — | — |
| 2002-03-22 | $7.76 | $7.76 | 127,400 | — | — |
| 2002-03-21 | $7.64 | $7.64 | 220,100 | — | — |
| 2002-03-20 | $7.57 | $7.57 | 93,800 | — | — |
| 2002-03-19 | $7.59 | $7.59 | 142,100 | — | — |
| 2002-03-18 | $7.47 | $7.47 | 18,300 | — | — |
| 2002-03-15 | $7.40 | $7.40 | 36,800 | — | — |
| 2002-03-14 | $7.49 | $7.49 | 94,200 | — | — |
| 2002-03-13 | $7.49 | $7.49 | 55,600 | — | — |
| 2002-03-12 | $7.50 | $7.50 | 82,400 | — | — |
| 2002-03-11 | $7.51 | $7.51 | 100,800 | — | — |
| 2002-03-08 | $7.55 | $7.55 | 230,000 | — | — |
| 2002-03-07 | $7.50 | $7.50 | 300,400 | — | — |
| 2002-03-06 | $7.36 | $7.36 | 92,800 | — | — |
| 2002-03-05 | $7.37 | $7.37 | 84,400 | — | — |
| 2002-03-04 | $7.26 | $7.26 | 42,000 | — | — |
| 2002-03-01 | $7.29 | $7.29 | 88,600 | — | — |
| 2002-02-28 | $7.14 | $7.14 | 64,600 | — | — |
| 2002-02-27 | $7.19 | $7.19 | 58,500 | — | — |
| 2002-02-26 | $7.00 | $7.00 | 30,400 | — | — |
| 2002-02-25 | $6.96 | $6.96 | 48,500 | — | — |
| 2002-02-22 | $6.87 | $6.87 | 30,900 | — | — |
| 2002-02-21 | $6.66 | $6.66 | 29,500 | — | — |
| 2002-02-20 | $6.70 | $6.70 | 28,100 | — | — |
| 2002-02-19 | $6.74 | $6.74 | 57,100 | — | — |
| 2002-02-15 | $6.87 | $6.87 | 81,000 | — | — |
| 2002-02-14 | $6.85 | $6.85 | 95,600 | — | — |
| 2002-02-13 | $6.74 | $6.74 | 42,300 | — | — |
| 2002-02-12 | $6.47 | $6.47 | 92,200 | — | — |
| 2002-02-11 | $6.57 | $6.57 | 328,900 | — | — |
| 2002-02-08 | $6.31 | $6.31 | 136,200 | — | — |
| 2002-02-07 | $6.37 | $6.37 | 51,700 | — | — |
| 2002-02-06 | $6.59 | $6.59 | 41,600 | — | — |
| 2002-02-05 | $6.49 | $6.49 | 84,300 | — | — |
| 2002-02-04 | $6.67 | $6.67 | 72,100 | — | — |
| 2002-02-01 | $6.45 | $6.45 | 54,700 | — | — |
| 2002-01-31 | $6.36 | $6.36 | 37,500 | — | — |
| 2002-01-30 | $6.38 | $6.38 | 36,800 | — | — |
| 2002-01-29 | $6.35 | $6.35 | 22,800 | — | — |
| 2002-01-28 | $6.48 | $6.48 | 27,000 | — | — |
| 2002-01-25 | $6.46 | $6.46 | 53,200 | — | — |
| 2002-01-24 | $6.35 | $6.35 | 40,900 | — | — |
| 2002-01-23 | $6.45 | $6.45 | 25,500 | — | — |
| 2002-01-22 | $6.51 | $6.51 | 12,200 | — | — |
| 2002-01-18 | $6.70 | $6.70 | 50,400 | — | — |
| 2002-01-17 | $6.50 | $6.50 | 46,300 | — | — |
| 2002-01-16 | $6.45 | $6.45 | 26,700 | — | — |
| 2002-01-15 | $6.50 | $6.50 | 30,600 | — | — |
| 2002-01-14 | $6.59 | $6.59 | 23,500 | — | — |
| 2002-01-11 | $6.84 | $6.84 | 18,000 | — | — |
| 2002-01-10 | $6.91 | $6.91 | 24,000 | — | — |
| 2002-01-09 | $6.96 | $6.96 | 30,700 | — | — |
| 2002-01-08 | $6.82 | $6.82 | 17,000 | — | — |
| 2002-01-07 | $6.73 | $6.73 | 22,300 | — | — |
| 2002-01-04 | $6.89 | $6.89 | 16,400 | — | — |
| 2002-01-03 | $6.99 | $6.99 | 102,600 | — | — |
| 2002-01-02 | $6.85 | $6.85 | 53,700 | — | — |