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
- 1998-10-28 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 | $7.75 | $11.62 | 104,300 | — | — |
| 2002-12-30 | $7.56 | $11.34 | 80,700 | — | — |
| 2002-12-27 | $7.59 | $11.38 | 102,000 | — | — |
| 2002-12-26 | $7.47 | $11.20 | 61,400 | — | — |
| 2002-12-24 | $7.60 | $11.33 | 40,300 | — | — |
| 2002-12-23 | $7.53 | $11.23 | 43,900 | — | — |
| 2002-12-20 | $7.63 | $11.38 | 84,100 | — | — |
| 2002-12-19 | $7.62 | $11.36 | 106,100 | — | — |
| 2002-12-18 | $7.43 | $11.08 | 69,400 | — | — |
| 2002-12-17 | $7.49 | $11.17 | 127,700 | — | — |
| 2002-12-16 | $7.62 | $11.36 | 85,800 | — | — |
| 2002-12-13 | $7.79 | $11.62 | 104,800 | — | — |
| 2002-12-12 | $7.66 | $11.42 | 76,900 | — | — |
| 2002-12-11 | $7.65 | $11.41 | 80,900 | — | — |
| 2002-12-10 | $7.50 | $11.18 | 106,800 | — | — |
| 2002-12-09 | $7.45 | $11.11 | 97,700 | — | — |
| 2002-12-06 | $7.75 | $11.49 | 59,500 | — | — |
| 2002-12-05 | $7.60 | $11.27 | 127,300 | — | — |
| 2002-12-04 | $7.64 | $11.33 | 93,900 | — | — |
| 2002-12-03 | $7.54 | $11.18 | 119,400 | — | — |
| 2002-12-02 | $7.40 | $10.97 | 103,800 | — | — |
| 2002-11-29 | $7.44 | $11.03 | 29,000 | — | — |
| 2002-11-27 | $7.41 | $10.99 | 41,400 | — | — |
| 2002-11-26 | $7.42 | $11.00 | 117,400 | — | — |
| 2002-11-25 | $7.45 | $11.05 | 198,000 | — | — |
| 2002-11-22 | $7.31 | $10.84 | 136,400 | — | — |
| 2002-11-21 | $7.24 | $10.74 | 150,300 | — | — |
| 2002-11-20 | $7.11 | $10.54 | 205,200 | — | — |
| 2002-11-19 | $7.08 | $10.50 | 89,100 | — | — |
| 2002-11-18 | $6.91 | $10.25 | 86,400 | — | — |
| 2002-11-15 | $6.94 | $10.29 | 59,100 | — | — |
| 2002-11-14 | $6.98 | $10.35 | 126,500 | — | — |
| 2002-11-13 | $6.86 | $10.17 | 47,400 | — | — |
| 2002-11-12 | $7.01 | $10.39 | 42,100 | — | — |
| 2002-11-11 | $6.95 | $10.31 | 62,600 | — | — |
| 2002-11-08 | $6.95 | $10.31 | 27,500 | — | — |
| 2002-11-07 | $6.90 | $10.23 | 58,700 | — | — |
| 2002-11-06 | $6.95 | $10.24 | 38,700 | — | — |
| 2002-11-05 | $6.96 | $10.25 | 45,300 | — | — |
| 2002-11-04 | $6.99 | $10.30 | 34,500 | — | — |
| 2002-11-01 | $6.99 | $10.30 | 43,700 | — | — |
| 2002-10-31 | $7.07 | $10.42 | 30,400 | — | — |
| 2002-10-30 | $7.00 | $10.31 | 53,100 | — | — |
| 2002-10-29 | $7.03 | $10.36 | 70,600 | — | — |
| 2002-10-28 | $7.14 | $10.52 | 33,200 | — | — |
| 2002-10-25 | $7.13 | $10.50 | 52,800 | — | — |
| 2002-10-24 | $7.08 | $10.43 | 61,700 | — | — |
| 2002-10-23 | $7.09 | $10.45 | 44,000 | — | — |
| 2002-10-22 | $7.14 | $10.52 | 69,100 | — | — |
| 2002-10-21 | $7.14 | $10.52 | 56,500 | — | — |
| 2002-10-18 | $7.14 | $10.52 | 85,200 | — | — |
| 2002-10-17 | $7.05 | $10.39 | 67,400 | — | — |
| 2002-10-16 | $7.05 | $10.39 | 47,900 | — | — |
| 2002-10-15 | $7.10 | $10.46 | 60,300 | — | — |
| 2002-10-14 | $7.11 | $10.47 | 39,800 | — | — |
| 2002-10-11 | $7.10 | $10.46 | 54,100 | — | — |
| 2002-10-10 | $7.02 | $10.34 | 82,900 | — | — |
| 2002-10-09 | $7.09 | $10.45 | 75,800 | — | — |
| 2002-10-08 | $7.07 | $10.42 | 60,200 | — | — |
| 2002-10-07 | $7.14 | $10.45 | 59,100 | — | — |
| 2002-10-04 | $7.18 | $10.51 | 61,500 | — | — |
| 2002-10-03 | $7.24 | $10.60 | 37,700 | — | — |
| 2002-10-02 | $7.15 | $10.47 | 43,300 | — | — |
| 2002-10-01 | $7.06 | $10.34 | 66,600 | — | — |
| 2002-09-30 | $7.12 | $10.42 | 59,000 | — | — |
| 2002-09-27 | $7.19 | $10.53 | 42,000 | — | — |
| 2002-09-26 | $7.16 | $10.48 | 50,400 | — | — |
| 2002-09-25 | $7.18 | $10.51 | 33,800 | — | — |
| 2002-09-24 | $7.18 | $10.51 | 63,600 | — | — |
| 2002-09-23 | $7.20 | $10.54 | 81,800 | — | — |
| 2002-09-20 | $7.34 | $10.75 | 94,800 | — | — |
| 2002-09-19 | $7.25 | $10.61 | 69,400 | — | — |
| 2002-09-18 | $7.28 | $10.66 | 56,400 | — | — |
| 2002-09-17 | $7.29 | $10.67 | 82,200 | — | — |
| 2002-09-16 | $7.22 | $10.57 | 25,800 | — | — |
| 2002-09-13 | $7.20 | $10.54 | 26,200 | — | — |
| 2002-09-12 | $7.23 | $10.58 | 36,000 | — | — |
| 2002-09-11 | $7.26 | $10.63 | 21,300 | — | — |
| 2002-09-10 | $7.22 | $10.57 | 37,500 | — | — |
| 2002-09-09 | $7.30 | $10.62 | 45,100 | — | — |
| 2002-09-06 | $7.25 | $10.55 | 39,400 | — | — |
| 2002-09-05 | $7.27 | $10.58 | 23,900 | — | — |
| 2002-09-04 | $7.23 | $10.52 | 35,700 | — | — |
| 2002-09-03 | $7.31 | $10.63 | 33,000 | — | — |
| 2002-08-30 | $7.24 | $10.53 | 44,700 | — | — |
| 2002-08-29 | $7.15 | $10.40 | 37,900 | — | — |
| 2002-08-28 | $7.14 | $10.39 | 33,000 | — | — |
| 2002-08-27 | $7.23 | $10.52 | 81,900 | — | — |
| 2002-08-26 | $7.33 | $10.66 | 78,800 | — | — |
| 2002-08-23 | $7.17 | $10.43 | 63,600 | — | — |
| 2002-08-22 | $7.12 | $10.36 | 69,400 | — | — |
| 2002-08-21 | $7.09 | $10.31 | 26,900 | — | — |
| 2002-08-20 | $7.10 | $10.33 | 86,700 | — | — |
| 2002-08-19 | $7.06 | $10.27 | 32,300 | — | — |
| 2002-08-16 | $7.14 | $10.39 | 61,000 | — | — |
| 2002-08-15 | $7.09 | $10.31 | 44,900 | — | — |
| 2002-08-14 | $7.03 | $10.23 | 51,700 | — | — |
| 2002-08-13 | $7.05 | $10.26 | 46,300 | — | — |
| 2002-08-12 | $7.17 | $10.43 | 42,600 | — | — |
| 2002-08-09 | $7.11 | $10.34 | 53,400 | — | — |
| 2002-08-08 | $7.11 | $10.34 | 45,100 | — | — |
| 2002-08-07 | $7.13 | $10.31 | 66,300 | — | — |
| 2002-08-06 | $7.05 | $10.19 | 68,900 | — | — |
| 2002-08-05 | $6.93 | $10.02 | 94,100 | — | — |
| 2002-08-02 | $7.10 | $10.26 | 45,100 | — | — |
| 2002-08-01 | $7.08 | $10.23 | 39,900 | — | — |
| 2002-07-31 | $7.00 | $10.12 | 94,700 | — | — |
| 2002-07-30 | $6.95 | $10.05 | 82,400 | — | — |
| 2002-07-29 | $6.95 | $10.05 | 49,400 | — | — |
| 2002-07-26 | $6.80 | $9.83 | 60,900 | — | — |
| 2002-07-25 | $6.90 | $9.97 | 51,600 | — | — |
| 2002-07-24 | $6.85 | $9.90 | 146,000 | — | — |
| 2002-07-23 | $7.02 | $10.15 | 107,900 | — | — |
| 2002-07-22 | $7.31 | $10.57 | 81,100 | — | — |
| 2002-07-19 | $7.49 | $10.83 | 38,000 | — | — |
| 2002-07-18 | $7.53 | $10.88 | 53,200 | — | — |
| 2002-07-17 | $7.52 | $10.87 | 88,000 | — | — |
| 2002-07-16 | $7.50 | $10.84 | 44,600 | — | — |
| 2002-07-15 | $7.39 | $10.68 | 78,200 | — | — |
| 2002-07-12 | $7.35 | $10.62 | 79,300 | — | — |
| 2002-07-11 | $7.42 | $10.73 | 53,000 | — | — |
| 2002-07-10 | $7.42 | $10.73 | 46,600 | — | — |
| 2002-07-09 | $7.54 | $10.90 | 61,300 | — | — |
| 2002-07-08 | $7.52 | $10.87 | 33,300 | — | — |
| 2002-07-05 | $7.52 | $10.80 | 28,500 | — | — |
| 2002-07-03 | $7.50 | $10.78 | 52,400 | — | — |
| 2002-07-02 | $7.45 | $10.70 | 101,400 | — | — |
| 2002-07-01 | $7.56 | $10.86 | 83,800 | — | — |
| 2002-06-28 | $7.76 | $11.15 | 73,700 | — | — |
| 2002-06-27 | $7.50 | $10.78 | 66,000 | — | — |
| 2002-06-26 | $7.60 | $10.92 | 128,800 | — | — |
| 2002-06-25 | $7.74 | $11.12 | 72,100 | — | — |
| 2002-06-24 | $7.83 | $11.25 | 83,100 | — | — |
| 2002-06-21 | $7.82 | $11.23 | 65,900 | — | — |
| 2002-06-20 | $7.87 | $11.31 | 49,900 | — | — |
| 2002-06-19 | $7.87 | $11.31 | 71,200 | — | — |
| 2002-06-18 | $7.92 | $11.38 | 44,900 | — | — |
| 2002-06-17 | $7.98 | $11.46 | 27,700 | — | — |
| 2002-06-14 | $7.96 | $11.44 | 57,400 | — | — |
| 2002-06-13 | $7.96 | $11.44 | 43,800 | — | — |
| 2002-06-12 | $7.95 | $11.42 | 82,500 | — | — |
| 2002-06-11 | $8.02 | $11.52 | 85,600 | — | — |
| 2002-06-10 | $7.96 | $11.44 | 38,300 | — | — |
| 2002-06-07 | $8.03 | $11.47 | 57,500 | — | — |
| 2002-06-06 | $8.00 | $11.43 | 43,800 | — | — |
| 2002-06-05 | $7.98 | $11.40 | 44,300 | — | — |
| 2002-06-04 | $7.96 | $11.37 | 29,600 | — | — |
| 2002-06-03 | $7.95 | $11.36 | 44,500 | — | — |
| 2002-05-31 | $8.01 | $11.44 | 133,700 | — | — |
| 2002-05-30 | $8.01 | $11.44 | 45,600 | — | — |
| 2002-05-29 | $8.02 | $11.46 | 57,700 | — | — |
| 2002-05-28 | $8.05 | $11.50 | 59,300 | — | — |
| 2002-05-24 | $8.08 | $11.54 | 77,700 | — | — |
| 2002-05-23 | $8.00 | $11.43 | 64,200 | — | — |
| 2002-05-22 | $8.02 | $11.46 | 70,800 | — | — |
| 2002-05-21 | $8.02 | $11.46 | 42,200 | — | — |
| 2002-05-20 | $8.01 | $11.44 | 36,200 | — | — |
| 2002-05-17 | $7.92 | $11.31 | 92,000 | — | — |
| 2002-05-16 | $7.97 | $11.39 | 33,200 | — | — |
| 2002-05-15 | $8.05 | $11.50 | 40,000 | — | — |
| 2002-05-14 | $8.10 | $11.57 | 24,500 | — | — |
| 2002-05-13 | $8.05 | $11.50 | 82,900 | — | — |
| 2002-05-10 | $7.99 | $11.41 | 25,600 | — | — |
| 2002-05-09 | $8.00 | $11.43 | 48,600 | — | — |
| 2002-05-08 | $8.00 | $11.43 | 74,100 | — | — |
| 2002-05-07 | $8.04 | $11.42 | 69,300 | — | — |
| 2002-05-06 | $8.09 | $11.49 | 47,400 | — | — |
| 2002-05-03 | $8.09 | $11.49 | 20,300 | — | — |
| 2002-05-02 | $8.09 | $11.49 | 79,500 | — | — |
| 2002-05-01 | $8.11 | $11.52 | 69,000 | — | — |
| 2002-04-30 | $8.04 | $11.42 | 43,800 | — | — |
| 2002-04-29 | $8.04 | $11.42 | 31,600 | — | — |
| 2002-04-26 | $8.05 | $11.43 | 16,100 | — | — |
| 2002-04-25 | $8.03 | $11.41 | 43,700 | — | — |
| 2002-04-24 | $8.06 | $11.45 | 53,300 | — | — |
| 2002-04-23 | $8.09 | $11.49 | 92,600 | — | — |
| 2002-04-22 | $7.99 | $11.35 | 45,100 | — | — |
| 2002-04-19 | $7.97 | $11.32 | 41,300 | — | — |
| 2002-04-18 | $7.96 | $11.31 | 35,300 | — | — |
| 2002-04-17 | $8.01 | $11.38 | 52,900 | — | — |
| 2002-04-16 | $8.04 | $11.42 | 69,100 | — | — |
| 2002-04-15 | $7.93 | $11.26 | 46,400 | — | — |
| 2002-04-12 | $7.98 | $11.34 | 40,600 | — | — |
| 2002-04-11 | $7.96 | $11.31 | 43,600 | — | — |
| 2002-04-10 | $8.05 | $11.43 | 46,900 | — | — |
| 2002-04-09 | $8.05 | $11.43 | 53,100 | — | — |
| 2002-04-08 | $8.07 | $11.46 | 43,900 | — | — |
| 2002-04-05 | $8.15 | $11.51 | 33,800 | — | — |
| 2002-04-04 | $8.14 | $11.50 | 33,600 | — | — |
| 2002-04-03 | $8.14 | $11.50 | 43,500 | — | — |
| 2002-04-02 | $8.15 | $11.51 | 50,600 | — | — |
| 2002-04-01 | $8.21 | $11.59 | 69,700 | — | — |
| 2002-03-28 | $8.15 | $11.51 | 58,800 | — | — |
| 2002-03-27 | $8.22 | $11.61 | 61,500 | — | — |
| 2002-03-26 | $8.21 | $11.59 | 65,000 | — | — |
| 2002-03-25 | $8.06 | $11.38 | 42,300 | — | — |
| 2002-03-22 | $8.15 | $11.51 | 49,900 | — | — |
| 2002-03-21 | $8.10 | $11.44 | 38,400 | — | — |
| 2002-03-20 | $8.10 | $11.44 | 76,400 | — | — |
| 2002-03-19 | $8.09 | $11.43 | 71,200 | — | — |
| 2002-03-18 | $8.01 | $11.31 | 122,600 | — | — |
| 2002-03-15 | $8.09 | $11.43 | 59,400 | — | — |
| 2002-03-14 | $8.03 | $11.34 | 40,000 | — | — |
| 2002-03-13 | $8.00 | $11.30 | 75,300 | — | — |
| 2002-03-12 | $7.99 | $11.28 | 35,800 | — | — |
| 2002-03-11 | $8.02 | $11.33 | 50,200 | — | — |
| 2002-03-08 | $7.94 | $11.21 | 74,400 | — | — |
| 2002-03-07 | $7.93 | $11.20 | 37,100 | — | — |
| 2002-03-06 | $7.88 | $11.06 | 51,800 | — | — |
| 2002-03-05 | $7.89 | $11.07 | 37,300 | — | — |
| 2002-03-04 | $7.87 | $11.05 | 29,600 | — | — |
| 2002-03-01 | $7.89 | $11.07 | 21,000 | — | — |
| 2002-02-28 | $7.89 | $11.07 | 55,300 | — | — |
| 2002-02-27 | $7.91 | $11.10 | 55,800 | — | — |
| 2002-02-26 | $7.88 | $11.06 | 34,900 | — | — |
| 2002-02-25 | $7.81 | $10.96 | 69,100 | — | — |
| 2002-02-22 | $7.93 | $11.13 | 100,700 | — | — |
| 2002-02-21 | $7.95 | $11.16 | 40,400 | — | — |
| 2002-02-20 | $7.88 | $11.06 | 67,300 | — | — |
| 2002-02-19 | $7.90 | $11.09 | 47,500 | — | — |
| 2002-02-15 | $8.03 | $11.27 | 40,400 | — | — |
| 2002-02-14 | $7.95 | $11.16 | 45,200 | — | — |
| 2002-02-13 | $7.98 | $11.20 | 58,000 | — | — |
| 2002-02-12 | $7.98 | $11.20 | 48,300 | — | — |
| 2002-02-11 | $7.92 | $11.12 | 76,400 | — | — |
| 2002-02-08 | $8.01 | $11.24 | 37,400 | — | — |
| 2002-02-07 | $8.06 | $11.31 | 51,800 | — | — |
| 2002-02-06 | $8.14 | $11.36 | 39,900 | — | — |
| 2002-02-05 | $8.17 | $11.40 | 55,400 | — | — |
| 2002-02-04 | $8.15 | $11.37 | 38,100 | — | — |
| 2002-02-01 | $8.15 | $11.37 | 62,200 | — | — |
| 2002-01-31 | $8.15 | $11.37 | 50,300 | — | — |
| 2002-01-30 | $8.10 | $11.30 | 51,600 | — | — |
| 2002-01-29 | $8.01 | $11.18 | 56,200 | — | — |
| 2002-01-28 | $8.08 | $11.27 | 41,900 | — | — |
| 2002-01-25 | $8.13 | $11.34 | 40,700 | — | — |
| 2002-01-24 | $8.10 | $11.30 | 64,600 | — | — |
| 2002-01-23 | $8.04 | $11.22 | 98,500 | — | — |
| 2002-01-22 | $8.02 | $11.19 | 38,500 | — | — |
| 2002-01-18 | $8.01 | $11.18 | 56,500 | — | — |
| 2002-01-17 | $8.08 | $11.27 | 47,800 | — | — |
| 2002-01-16 | $8.10 | $11.30 | 76,100 | — | — |
| 2002-01-15 | $8.10 | $11.30 | 42,700 | — | — |
| 2002-01-14 | $8.07 | $11.26 | 46,100 | — | — |
| 2002-01-11 | $7.90 | $11.02 | 66,700 | — | — |
| 2002-01-10 | $7.90 | $11.02 | 43,300 | — | — |
| 2002-01-09 | $7.96 | $11.11 | 51,600 | — | — |
| 2002-01-08 | $7.99 | $11.15 | 64,500 | — | — |
| 2002-01-07 | $8.04 | $11.22 | 54,400 | — | — |
| 2002-01-04 | $7.95 | $11.09 | 48,600 | — | — |
| 2002-01-03 | $7.97 | $11.12 | 48,600 | — | — |
| 2002-01-02 | $7.88 | $10.99 | 42,200 | — | — |