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
- 1992-09-11 to 2026-09-03
- 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 | $6.64 | $12.92 | 20,700 | — | — |
| 2002-12-30 | $6.50 | $12.65 | 20,000 | — | — |
| 2002-12-27 | $6.65 | $12.94 | 11,400 | — | — |
| 2002-12-26 | $6.56 | $12.76 | 0 | — | — |
| 2002-12-24 | $6.56 | $12.76 | 20,600 | — | — |
| 2002-12-23 | $6.56 | $12.76 | 4,100 | — | — |
| 2002-12-20 | $6.56 | $12.76 | 7,800 | — | — |
| 2002-12-19 | $6.52 | $12.69 | 7,600 | — | — |
| 2002-12-18 | $6.53 | $12.70 | 2,500 | — | — |
| 2002-12-17 | $6.51 | $12.67 | 12,600 | — | — |
| 2002-12-16 | $6.58 | $12.80 | 3,300 | — | — |
| 2002-12-13 | $6.64 | $12.92 | 800 | — | — |
| 2002-12-12 | $6.65 | $12.94 | 400 | — | — |
| 2002-12-11 | $6.60 | $12.84 | 5,100 | — | — |
| 2002-12-10 | $6.60 | $12.84 | 2,000 | — | — |
| 2002-12-09 | $6.62 | $12.88 | 2,300 | — | — |
| 2002-12-06 | $6.73 | $13.09 | 3,000 | — | — |
| 2002-12-05 | $6.84 | $13.31 | 2,100 | — | — |
| 2002-12-04 | $6.83 | $13.29 | 800 | — | — |
| 2002-12-03 | $6.78 | $13.19 | 3,400 | — | — |
| 2002-12-02 | $6.72 | $13.07 | 8,600 | — | — |
| 2002-11-29 | $6.74 | $13.11 | 3,800 | — | — |
| 2002-11-27 | $6.75 | $13.13 | 2,200 | — | — |
| 2002-11-26 | $6.70 | $13.04 | 3,100 | — | — |
| 2002-11-25 | $6.68 | $13.00 | 3,500 | — | — |
| 2002-11-22 | $6.65 | $12.94 | 3,300 | — | — |
| 2002-11-21 | $6.65 | $12.94 | 9,500 | — | — |
| 2002-11-20 | $6.53 | $12.70 | 3,200 | — | — |
| 2002-11-19 | $6.52 | $12.69 | 16,300 | — | — |
| 2002-11-18 | $6.51 | $12.67 | 5,800 | — | — |
| 2002-11-15 | $6.58 | $12.80 | 2,900 | — | — |
| 2002-11-14 | $6.58 | $12.80 | 3,700 | — | — |
| 2002-11-13 | $6.65 | $12.94 | 1,000 | — | — |
| 2002-11-12 | $6.70 | $13.04 | 1,600 | — | — |
| 2002-11-11 | $6.66 | $12.96 | 2,600 | — | — |
| 2002-11-08 | $6.60 | $12.84 | 500 | — | — |
| 2002-11-07 | $6.65 | $12.94 | 4,600 | — | — |
| 2002-11-06 | $6.69 | $13.02 | 3,100 | — | — |
| 2002-11-05 | $6.68 | $13.00 | 2,600 | — | — |
| 2002-11-04 | $6.77 | $13.17 | 2,800 | — | — |
| 2002-11-01 | $6.70 | $13.04 | 1,600 | — | — |
| 2002-10-31 | $6.72 | $13.07 | 2,200 | — | — |
| 2002-10-30 | $6.73 | $13.09 | 3,900 | — | — |
| 2002-10-29 | $6.77 | $13.17 | 300 | — | — |
| 2002-10-28 | $6.75 | $13.13 | 400 | — | — |
| 2002-10-25 | $6.70 | $13.04 | 2,900 | — | — |
| 2002-10-24 | $6.72 | $13.07 | 0 | — | — |
| 2002-10-23 | $6.72 | $13.07 | 3,400 | — | — |
| 2002-10-22 | $6.75 | $13.13 | 2,400 | — | — |
| 2002-10-21 | $6.71 | $13.06 | 800 | — | — |
| 2002-10-18 | $6.68 | $13.00 | 5,500 | — | — |
| 2002-10-17 | $6.74 | $13.11 | 300 | — | — |
| 2002-10-16 | $6.70 | $13.04 | 1,700 | — | — |
| 2002-10-15 | $6.69 | $13.02 | 6,500 | — | — |
| 2002-10-14 | $6.52 | $12.69 | 17,000 | — | — |
| 2002-10-11 | $6.50 | $12.65 | 7,500 | — | — |
| 2002-10-10 | $6.50 | $12.65 | 4,900 | — | — |
| 2002-10-09 | $6.56 | $12.76 | 6,800 | — | — |
| 2002-10-08 | $6.57 | $12.78 | 3,000 | — | — |
| 2002-10-07 | $6.59 | $12.82 | 3,300 | — | — |
| 2002-10-04 | $6.69 | $13.02 | 13,500 | — | — |
| 2002-10-03 | $6.67 | $12.98 | 12,400 | — | — |
| 2002-10-02 | $6.62 | $12.88 | 8,200 | — | — |
| 2002-10-01 | $6.47 | $12.59 | 9,100 | — | — |
| 2002-09-30 | $6.44 | $12.53 | 10,400 | — | — |
| 2002-09-27 | $6.47 | $12.59 | 6,200 | — | — |
| 2002-09-26 | $6.45 | $12.55 | 2,900 | — | — |
| 2002-09-25 | $6.49 | $12.63 | 700 | — | — |
| 2002-09-24 | $6.50 | $12.65 | 8,100 | — | — |
| 2002-09-23 | $6.65 | $12.94 | 1,400 | — | — |
| 2002-09-20 | $6.67 | $12.98 | 2,500 | — | — |
| 2002-09-19 | $6.72 | $13.07 | 100 | — | — |
| 2002-09-18 | $6.72 | $13.07 | 1,900 | — | — |
| 2002-09-17 | $6.70 | $13.04 | 0 | — | — |
| 2002-09-16 | $6.70 | $13.04 | 1,800 | — | — |
| 2002-09-13 | $6.70 | $13.04 | 7,600 | — | — |
| 2002-09-12 | $6.75 | $13.13 | 200 | — | — |
| 2002-09-11 | $6.80 | $13.23 | 600 | — | — |
| 2002-09-10 | $6.75 | $13.13 | 1,500 | — | — |
| 2002-09-09 | $6.75 | $13.13 | 4,900 | — | — |
| 2002-09-06 | $6.65 | $12.94 | 3,700 | — | — |
| 2002-09-05 | $6.53 | $12.70 | 2,200 | — | — |
| 2002-09-04 | $6.58 | $12.80 | 4,400 | — | — |
| 2002-09-03 | $6.68 | $13.00 | 1,900 | — | — |
| 2002-08-30 | $6.85 | $13.33 | 7,000 | — | — |
| 2002-08-29 | $6.87 | $13.37 | 1,500 | — | — |
| 2002-08-28 | $6.83 | $13.29 | 6,800 | — | — |
| 2002-08-27 | $6.78 | $13.19 | 6,500 | — | — |
| 2002-08-26 | $6.80 | $13.23 | 0 | — | — |
| 2002-08-23 | $6.80 | $13.23 | 4,700 | — | — |
| 2002-08-22 | $6.81 | $13.25 | 3,100 | — | — |
| 2002-08-21 | $6.76 | $13.15 | 400 | — | — |
| 2002-08-20 | $6.79 | $13.21 | 29,600 | — | — |
| 2002-08-19 | $6.80 | $13.23 | 1,300 | — | — |
| 2002-08-16 | $6.80 | $13.23 | 1,400 | — | — |
| 2002-08-15 | $6.76 | $13.15 | 5,300 | — | — |
| 2002-08-14 | $6.80 | $13.23 | 5,000 | — | — |
| 2002-08-13 | $6.88 | $13.39 | 800 | — | — |
| 2002-08-12 | $6.84 | $13.31 | 0 | — | — |
| 2002-08-09 | $6.84 | $13.31 | 2,900 | — | — |
| 2002-08-08 | $6.81 | $13.25 | 2,700 | — | — |
| 2002-08-07 | $6.80 | $13.23 | 600 | — | — |
| 2002-08-06 | $6.73 | $13.09 | 1,700 | — | — |
| 2002-08-05 | $6.71 | $13.06 | 5,600 | — | — |
| 2002-08-02 | $6.75 | $13.13 | 1,000 | — | — |
| 2002-08-01 | $6.72 | $13.07 | 1,600 | — | — |
| 2002-07-31 | $6.77 | $13.17 | 500 | — | — |
| 2002-07-30 | $6.78 | $13.19 | 4,700 | — | — |
| 2002-07-29 | $6.80 | $13.23 | 7,100 | — | — |
| 2002-07-26 | $6.47 | $12.59 | 3,100 | — | — |
| 2002-07-25 | $6.50 | $12.65 | 2,900 | — | — |
| 2002-07-24 | $6.50 | $12.65 | 4,700 | — | — |
| 2002-07-23 | $6.60 | $12.84 | 12,400 | — | — |
| 2002-07-22 | $6.72 | $13.07 | 8,700 | — | — |
| 2002-07-19 | $6.69 | $13.02 | 9,900 | — | — |
| 2002-07-18 | $6.67 | $12.98 | 1,600 | — | — |
| 2002-07-17 | $6.76 | $13.15 | 2,800 | — | — |
| 2002-07-16 | $6.78 | $13.19 | 7,400 | — | — |
| 2002-07-15 | $6.92 | $13.46 | 10,100 | — | — |
| 2002-07-12 | $7.18 | $13.97 | 2,700 | — | — |
| 2002-07-11 | $7.32 | $14.24 | 5,900 | — | — |
| 2002-07-10 | $7.40 | $14.40 | 1,800 | — | — |
| 2002-07-09 | $7.46 | $14.51 | 1,100 | — | — |
| 2002-07-08 | $7.44 | $14.48 | 1,600 | — | — |
| 2002-07-05 | $7.43 | $14.46 | 1,500 | — | — |
| 2002-07-03 | $7.40 | $14.40 | 4,200 | — | — |
| 2002-07-02 | $7.40 | $14.40 | 5,500 | — | — |
| 2002-07-01 | $7.39 | $14.38 | 6,700 | — | — |
| 2002-06-28 | $7.42 | $14.44 | 4,600 | — | — |
| 2002-06-27 | $7.42 | $14.44 | 9,000 | — | — |
| 2002-06-26 | $7.40 | $14.40 | 13,800 | — | — |
| 2002-06-25 | $7.51 | $14.61 | 700 | — | — |
| 2002-06-24 | $7.55 | $14.69 | 3,900 | — | — |
| 2002-06-21 | $7.51 | $14.61 | 2,700 | — | — |
| 2002-06-20 | $7.55 | $14.69 | 1,600 | — | — |
| 2002-06-19 | $7.60 | $14.79 | 3,700 | — | — |
| 2002-06-18 | $7.50 | $14.59 | 300 | — | — |
| 2002-06-17 | $7.58 | $14.75 | 3,700 | — | — |
| 2002-06-14 | $7.51 | $14.61 | 3,800 | — | — |
| 2002-06-13 | $7.55 | $14.69 | 500 | — | — |
| 2002-06-12 | $7.65 | $14.88 | 7,800 | — | — |
| 2002-06-11 | $7.64 | $14.86 | 3,100 | — | — |
| 2002-06-10 | $7.72 | $15.02 | 6,600 | — | — |
| 2002-06-07 | $7.80 | $15.18 | 7,100 | — | — |
| 2002-06-06 | $7.80 | $15.18 | 2,600 | — | — |
| 2002-06-05 | $7.74 | $15.06 | 2,200 | — | — |
| 2002-06-04 | $7.75 | $15.08 | 2,000 | — | — |
| 2002-06-03 | $7.83 | $15.23 | 1,700 | — | — |
| 2002-05-31 | $7.75 | $15.08 | 1,400 | — | — |
| 2002-05-30 | $7.73 | $15.04 | 1,100 | — | — |
| 2002-05-29 | $7.81 | $15.20 | 3,900 | — | — |
| 2002-05-28 | $7.76 | $15.10 | 1,300 | — | — |
| 2002-05-24 | $7.76 | $15.10 | 14,000 | — | — |
| 2002-05-23 | $7.76 | $15.10 | 700 | — | — |
| 2002-05-22 | $7.77 | $15.12 | 1,900 | — | — |
| 2002-05-21 | $7.81 | $15.20 | 1,400 | — | — |
| 2002-05-20 | $7.83 | $15.23 | 1,700 | — | — |
| 2002-05-17 | $7.80 | $15.18 | 3,000 | — | — |
| 2002-05-16 | $7.80 | $15.18 | 2,800 | — | — |
| 2002-05-15 | $7.82 | $15.21 | 1,000 | — | — |
| 2002-05-14 | $7.82 | $15.21 | 3,800 | — | — |
| 2002-05-13 | $7.80 | $15.18 | 12,000 | — | — |
| 2002-05-10 | $7.77 | $15.12 | 1,400 | — | — |
| 2002-05-09 | $7.75 | $15.08 | 1,300 | — | — |
| 2002-05-08 | $7.80 | $15.18 | 7,300 | — | — |
| 2002-05-07 | $7.80 | $15.18 | 5,100 | — | — |
| 2002-05-06 | $7.75 | $15.08 | 500 | — | — |
| 2002-05-03 | $7.80 | $15.18 | 0 | — | — |
| 2002-05-02 | $7.80 | $15.18 | 500 | — | — |
| 2002-05-01 | $7.75 | $15.08 | 9,100 | — | — |
| 2002-04-30 | $7.73 | $15.04 | 1,200 | — | — |
| 2002-04-29 | $7.75 | $15.08 | 6,300 | — | — |
| 2002-04-26 | $7.77 | $15.12 | 300 | — | — |
| 2002-04-25 | $7.77 | $15.12 | 1,300 | — | — |
| 2002-04-24 | $7.83 | $15.23 | 9,800 | — | — |
| 2002-04-23 | $7.78 | $15.14 | 16,100 | — | — |
| 2002-04-22 | $7.75 | $15.08 | 3,400 | — | — |
| 2002-04-19 | $7.66 | $14.90 | 4,200 | — | — |
| 2002-04-18 | $7.72 | $15.02 | 1,300 | — | — |
| 2002-04-17 | $7.75 | $15.08 | 500 | — | — |
| 2002-04-16 | $7.74 | $15.06 | 13,900 | — | — |
| 2002-04-15 | $7.80 | $15.18 | 1,700 | — | — |
| 2002-04-12 | $7.75 | $15.08 | 6,100 | — | — |
| 2002-04-11 | $7.82 | $15.21 | 7,000 | — | — |
| 2002-04-10 | $7.76 | $15.10 | 3,100 | — | — |
| 2002-04-09 | $7.77 | $15.12 | 7,800 | — | — |
| 2002-04-08 | $7.74 | $15.06 | 2,400 | — | — |
| 2002-04-05 | $7.72 | $15.02 | 3,600 | — | — |
| 2002-04-04 | $7.71 | $15.00 | 8,000 | — | — |
| 2002-04-03 | $7.70 | $14.98 | 8,600 | — | — |
| 2002-04-02 | $7.72 | $15.02 | 5,000 | — | — |
| 2002-04-01 | $7.70 | $14.98 | 2,400 | — | — |
| 2002-03-28 | $7.82 | $15.21 | 2,900 | — | — |
| 2002-03-27 | $7.75 | $15.08 | 4,400 | — | — |
| 2002-03-26 | $7.73 | $15.04 | 2,600 | — | — |
| 2002-03-25 | $7.75 | $15.08 | 4,300 | — | — |
| 2002-03-22 | $7.72 | $15.02 | 23,300 | — | — |
| 2002-03-21 | $7.76 | $15.10 | 2,700 | — | — |
| 2002-03-20 | $7.78 | $15.14 | 2,000 | — | — |
| 2002-03-19 | $7.75 | $15.08 | 6,200 | — | — |
| 2002-03-18 | $7.72 | $15.02 | 2,500 | — | — |
| 2002-03-15 | $7.70 | $14.98 | 2,500 | — | — |
| 2002-03-14 | $7.70 | $14.98 | 1,900 | — | — |
| 2002-03-13 | $7.70 | $14.98 | 9,300 | — | — |
| 2002-03-12 | $7.78 | $15.14 | 1,700 | — | — |
| 2002-03-11 | $7.75 | $15.08 | 3,500 | — | — |
| 2002-03-08 | $7.72 | $15.02 | 2,400 | — | — |
| 2002-03-07 | $7.68 | $14.94 | 3,900 | — | — |
| 2002-03-06 | $7.70 | $14.98 | 4,400 | — | — |
| 2002-03-05 | $7.69 | $14.96 | 14,500 | — | — |
| 2002-03-04 | $7.81 | $15.20 | 8,100 | — | — |
| 2002-03-01 | $7.80 | $15.18 | 3,000 | — | — |
| 2002-02-28 | $7.80 | $15.18 | 300 | — | — |
| 2002-02-27 | $7.85 | $15.27 | 5,500 | — | — |
| 2002-02-26 | $7.70 | $14.98 | 2,800 | — | — |
| 2002-02-25 | $7.64 | $14.86 | 4,100 | — | — |
| 2002-02-22 | $7.60 | $14.79 | 27,200 | — | — |
| 2002-02-21 | $7.78 | $15.14 | 2,500 | — | — |
| 2002-02-20 | $7.78 | $15.14 | 16,700 | — | — |
| 2002-02-19 | $7.85 | $15.27 | 12,600 | — | — |
| 2002-02-15 | $7.90 | $15.37 | 2,000 | — | — |
| 2002-02-14 | $7.90 | $15.37 | 2,400 | — | — |
| 2002-02-13 | $7.90 | $15.37 | 900 | — | — |
| 2002-02-12 | $7.88 | $15.33 | 2,500 | — | — |
| 2002-02-11 | $7.87 | $15.31 | 500 | — | — |
| 2002-02-08 | $7.90 | $15.37 | 2,700 | — | — |
| 2002-02-07 | $7.88 | $15.33 | 18,300 | — | — |
| 2002-02-06 | $7.87 | $15.31 | 5,000 | — | — |
| 2002-02-05 | $7.82 | $15.21 | 2,400 | — | — |
| 2002-02-04 | $7.90 | $15.37 | 1,500 | — | — |
| 2002-02-01 | $7.86 | $15.29 | 1,300 | — | — |
| 2002-01-31 | $7.85 | $15.27 | 9,800 | — | — |
| 2002-01-30 | $7.83 | $15.23 | 1,600 | — | — |
| 2002-01-29 | $7.85 | $15.27 | 6,700 | — | — |
| 2002-01-28 | $7.76 | $15.10 | 2,900 | — | — |
| 2002-01-25 | $7.80 | $15.18 | 1,600 | — | — |
| 2002-01-24 | $7.81 | $15.20 | 3,300 | — | — |
| 2002-01-23 | $7.90 | $15.37 | 1,200 | — | — |
| 2002-01-22 | $7.90 | $15.37 | 21,700 | — | — |
| 2002-01-18 | $7.70 | $14.98 | 2,300 | — | — |
| 2002-01-17 | $7.77 | $15.12 | 1,200 | — | — |
| 2002-01-16 | $7.84 | $15.25 | 2,500 | — | — |
| 2002-01-15 | $7.85 | $15.27 | 100 | — | — |
| 2002-01-14 | $7.85 | $15.27 | 3,900 | — | — |
| 2002-01-11 | $7.90 | $15.37 | 1,300 | — | — |
| 2002-01-10 | $7.93 | $15.43 | 1,500 | — | — |
| 2002-01-09 | $7.90 | $15.37 | 1,400 | — | — |
| 2002-01-08 | $7.86 | $15.29 | 1,600 | — | — |
| 2002-01-07 | $7.83 | $15.23 | 7,200 | — | — |
| 2002-01-04 | $7.82 | $15.21 | 2,300 | — | — |
| 2002-01-03 | $7.81 | $15.20 | 4,400 | — | — |
| 2002-01-02 | $7.77 | $15.12 | 10,300 | — | — |