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
- 1996-09-17 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 | $6.89 | $7.25 | 35,400 | — | — |
| 2002-12-30 | $6.85 | $7.21 | 97,400 | — | — |
| 2002-12-27 | $6.50 | $6.85 | 26,600 | — | — |
| 2002-12-26 | $6.61 | $6.96 | 8,400 | — | — |
| 2002-12-24 | $6.65 | $7.00 | 2,000 | — | — |
| 2002-12-23 | $6.75 | $7.11 | 52,200 | — | — |
| 2002-12-20 | $6.87 | $7.24 | 48,400 | — | — |
| 2002-12-19 | $6.74 | $7.09 | 61,000 | — | — |
| 2002-12-18 | $6.84 | $7.20 | 110,000 | — | — |
| 2002-12-17 | $6.46 | $6.80 | 73,400 | — | — |
| 2002-12-16 | $6.83 | $7.19 | 23,200 | — | — |
| 2002-12-13 | $6.83 | $7.19 | 195,200 | — | — |
| 2002-12-12 | $7.02 | $7.39 | 102,800 | — | — |
| 2002-12-11 | $7.05 | $7.43 | 152,800 | — | — |
| 2002-12-10 | $7.01 | $7.38 | 62,400 | — | — |
| 2002-12-09 | $6.85 | $7.21 | 26,200 | — | — |
| 2002-12-06 | $6.93 | $7.29 | 13,800 | — | — |
| 2002-12-05 | $7.13 | $7.50 | 42,400 | — | — |
| 2002-12-04 | $7.34 | $7.73 | 31,600 | — | — |
| 2002-12-03 | $6.89 | $7.26 | 72,000 | — | — |
| 2002-12-02 | $7.25 | $7.64 | 128,200 | — | — |
| 2002-11-29 | $7.53 | $7.93 | 228,600 | — | — |
| 2002-11-27 | $5.61 | $5.90 | 23,600 | — | — |
| 2002-11-26 | $5.75 | $6.05 | 56,400 | — | — |
| 2002-11-25 | $5.74 | $6.05 | 11,800 | — | — |
| 2002-11-22 | $5.69 | $5.99 | 55,600 | — | — |
| 2002-11-21 | $5.68 | $5.98 | 24,200 | — | — |
| 2002-11-20 | $5.63 | $5.92 | 57,600 | — | — |
| 2002-11-19 | $5.73 | $6.03 | 99,800 | — | — |
| 2002-11-18 | $5.54 | $5.84 | 41,600 | — | — |
| 2002-11-15 | $5.55 | $5.85 | 34,000 | — | — |
| 2002-11-14 | $5.51 | $5.80 | 14,400 | — | — |
| 2002-11-13 | $5.55 | $5.85 | 27,800 | — | — |
| 2002-11-12 | $5.62 | $5.92 | 35,000 | — | — |
| 2002-11-11 | $5.35 | $5.63 | 72,200 | — | — |
| 2002-11-08 | $5.60 | $5.89 | 24,000 | — | — |
| 2002-11-07 | $5.75 | $6.06 | 91,000 | — | — |
| 2002-11-06 | $5.66 | $5.96 | 60,800 | — | — |
| 2002-11-05 | $5.41 | $5.70 | 111,600 | — | — |
| 2002-11-04 | $5.25 | $5.53 | 84,400 | — | — |
| 2002-11-01 | $5.12 | $5.39 | 56,800 | — | — |
| 2002-10-31 | $5.16 | $5.43 | 101,000 | — | — |
| 2002-10-30 | $5.25 | $5.53 | 230,800 | — | — |
| 2002-10-29 | $5.20 | $5.48 | 98,600 | — | — |
| 2002-10-28 | $4.83 | $5.09 | 92,200 | — | — |
| 2002-10-25 | $4.35 | $4.58 | 51,800 | — | — |
| 2002-10-24 | $4.50 | $4.74 | 47,800 | — | — |
| 2002-10-23 | $4.75 | $5.00 | 27,000 | — | — |
| 2002-10-22 | $4.91 | $5.17 | 59,800 | — | — |
| 2002-10-21 | $4.78 | $5.03 | 183,000 | — | — |
| 2002-10-18 | $4.73 | $4.98 | 196,600 | — | — |
| 2002-10-17 | $4.55 | $4.79 | 429,000 | — | — |
| 2002-10-16 | $4.10 | $4.32 | 99,000 | — | — |
| 2002-10-15 | $4.42 | $4.65 | 62,000 | — | — |
| 2002-10-14 | $4.00 | $4.21 | 55,600 | — | — |
| 2002-10-11 | $3.90 | $4.10 | 35,800 | — | — |
| 2002-10-10 | $3.71 | $3.90 | 22,400 | — | — |
| 2002-10-09 | $3.68 | $3.88 | 109,800 | — | — |
| 2002-10-08 | $3.65 | $3.84 | 12,600 | — | — |
| 2002-10-07 | $3.60 | $3.79 | 18,200 | — | — |
| 2002-10-04 | $3.67 | $3.86 | 81,400 | — | — |
| 2002-10-03 | $3.81 | $4.01 | 50,800 | — | — |
| 2002-10-02 | $3.70 | $3.90 | 74,600 | — | — |
| 2002-10-01 | $3.84 | $4.04 | 196,800 | — | — |
| 2002-09-30 | $3.76 | $3.96 | 132,400 | — | — |
| 2002-09-27 | $3.70 | $3.90 | 153,600 | — | — |
| 2002-09-26 | $3.84 | $4.04 | 374,800 | — | — |
| 2002-09-25 | $3.83 | $4.03 | 156,600 | — | — |
| 2002-09-24 | $3.77 | $3.97 | 199,000 | — | — |
| 2002-09-23 | $3.63 | $3.82 | 285,800 | — | — |
| 2002-09-20 | $3.63 | $3.82 | 253,000 | — | — |
| 2002-09-19 | $3.51 | $3.69 | 378,800 | — | — |
| 2002-09-18 | $3.52 | $3.71 | 83,400 | — | — |
| 2002-09-17 | $3.78 | $3.98 | 88,400 | — | — |
| 2002-09-16 | $3.92 | $4.12 | 147,400 | — | — |
| 2002-09-13 | $3.95 | $4.16 | 67,400 | — | — |
| 2002-09-12 | $4.34 | $4.57 | 198,400 | — | — |
| 2002-09-11 | $4.48 | $4.71 | 95,200 | — | — |
| 2002-09-10 | $4.30 | $4.53 | 36,800 | — | — |
| 2002-09-09 | $4.33 | $4.56 | 51,800 | — | — |
| 2002-09-06 | $4.50 | $4.74 | 18,400 | — | — |
| 2002-09-05 | $4.41 | $4.64 | 52,400 | — | — |
| 2002-09-04 | $4.76 | $5.01 | 63,000 | — | — |
| 2002-09-03 | $4.71 | $4.96 | 102,600 | — | — |
| 2002-08-30 | $4.78 | $5.03 | 20,000 | — | — |
| 2002-08-29 | $4.90 | $5.16 | 108,600 | — | — |
| 2002-08-28 | $4.99 | $5.25 | 51,800 | — | — |
| 2002-08-27 | $5.10 | $5.37 | 109,000 | — | — |
| 2002-08-26 | $5.00 | $5.27 | 78,000 | — | — |
| 2002-08-23 | $5.14 | $5.41 | 12,000 | — | — |
| 2002-08-22 | $5.10 | $5.37 | 33,400 | — | — |
| 2002-08-21 | $5.22 | $5.49 | 50,800 | — | — |
| 2002-08-20 | $5.45 | $5.74 | 76,400 | — | — |
| 2002-08-19 | $5.47 | $5.76 | 91,200 | — | — |
| 2002-08-16 | $5.50 | $5.79 | 81,400 | — | — |
| 2002-08-15 | $5.43 | $5.71 | 106,200 | — | — |
| 2002-08-14 | $5.25 | $5.53 | 269,800 | — | — |
| 2002-08-13 | $5.31 | $5.59 | 126,400 | — | — |
| 2002-08-12 | $5.21 | $5.49 | 68,600 | — | — |
| 2002-08-09 | $5.31 | $5.59 | 120,600 | — | — |
| 2002-08-08 | $5.37 | $5.66 | 178,800 | — | — |
| 2002-08-07 | $4.97 | $5.23 | 65,400 | — | — |
| 2002-08-06 | $4.66 | $4.90 | 173,400 | — | — |
| 2002-08-05 | $4.50 | $4.74 | 105,800 | — | — |
| 2002-08-02 | $4.90 | $5.16 | 171,600 | — | — |
| 2002-08-01 | $5.12 | $5.39 | 239,600 | — | — |
| 2002-07-31 | $5.59 | $5.88 | 269,800 | — | — |
| 2002-07-30 | $6.55 | $6.90 | 118,200 | — | — |
| 2002-07-29 | $6.76 | $7.11 | 39,200 | — | — |
| 2002-07-26 | $6.63 | $6.98 | 86,400 | — | — |
| 2002-07-25 | $6.80 | $7.16 | 75,400 | — | — |
| 2002-07-24 | $6.74 | $7.10 | 130,600 | — | — |
| 2002-07-23 | $7.18 | $7.56 | 70,800 | — | — |
| 2002-07-22 | $7.23 | $7.61 | 63,000 | — | — |
| 2002-07-19 | $7.30 | $7.69 | 107,800 | — | — |
| 2002-07-18 | $7.57 | $7.97 | 39,600 | — | — |
| 2002-07-17 | $7.50 | $7.90 | 74,800 | — | — |
| 2002-07-16 | $7.52 | $7.92 | 70,400 | — | — |
| 2002-07-15 | $7.66 | $8.07 | 66,600 | — | — |
| 2002-07-12 | $8.06 | $8.48 | 50,000 | — | — |
| 2002-07-11 | $7.45 | $7.85 | 20,800 | — | — |
| 2002-07-10 | $7.85 | $8.27 | 31,600 | — | — |
| 2002-07-09 | $8.05 | $8.48 | 24,800 | — | — |
| 2002-07-08 | $8.31 | $8.75 | 166,600 | — | — |
| 2002-07-05 | $8.53 | $8.98 | 44,200 | — | — |
| 2002-07-03 | $7.58 | $7.98 | 112,600 | — | — |
| 2002-07-02 | $7.53 | $7.93 | 37,000 | — | — |
| 2002-07-01 | $7.66 | $8.07 | 54,800 | — | — |
| 2002-06-28 | $7.42 | $7.81 | 27,200 | — | — |
| 2002-06-27 | $7.30 | $7.69 | 75,000 | — | — |
| 2002-06-26 | $7.25 | $7.64 | 219,000 | — | — |
| 2002-06-25 | $7.73 | $8.14 | 823,800 | — | — |
| 2002-06-24 | $8.02 | $8.45 | 62,800 | — | — |
| 2002-06-21 | $7.99 | $8.42 | 97,000 | — | — |
| 2002-06-20 | $7.93 | $8.35 | 48,400 | — | — |
| 2002-06-19 | $7.86 | $8.27 | 83,800 | — | — |
| 2002-06-18 | $8.01 | $8.44 | 113,400 | — | — |
| 2002-06-17 | $8.20 | $8.64 | 38,000 | — | — |
| 2002-06-14 | $7.78 | $8.19 | 47,000 | — | — |
| 2002-06-13 | $7.93 | $8.35 | 88,200 | — | — |
| 2002-06-12 | $8.36 | $8.81 | 51,200 | — | — |
| 2002-06-11 | $8.33 | $8.77 | 48,200 | — | — |
| 2002-06-10 | $8.60 | $9.06 | 17,400 | — | — |
| 2002-06-07 | $8.80 | $9.27 | 31,200 | — | — |
| 2002-06-06 | $8.83 | $9.30 | 41,800 | — | — |
| 2002-06-05 | $8.85 | $9.32 | 51,200 | — | — |
| 2002-06-04 | $8.68 | $9.14 | 47,200 | — | — |
| 2002-06-03 | $8.93 | $9.40 | 37,400 | — | — |
| 2002-05-31 | $8.65 | $9.11 | 106,000 | — | — |
| 2002-05-30 | $9.13 | $9.61 | 61,400 | — | — |
| 2002-05-29 | $9.33 | $9.82 | 45,200 | — | — |
| 2002-05-28 | $9.26 | $9.75 | 43,800 | — | — |
| 2002-05-24 | $9.25 | $9.74 | 9,400 | — | — |
| 2002-05-23 | $9.43 | $9.93 | 40,000 | — | — |
| 2002-05-22 | $9.50 | $10.01 | 247,200 | — | — |
| 2002-05-21 | $9.55 | $10.06 | 57,000 | — | — |
| 2002-05-20 | $9.50 | $10.01 | 26,600 | — | — |
| 2002-05-17 | $9.75 | $10.14 | 46,600 | — | — |
| 2002-05-16 | $9.63 | $10.01 | 47,800 | — | — |
| 2002-05-15 | $9.50 | $9.88 | 65,600 | — | — |
| 2002-05-14 | $9.22 | $9.59 | 14,800 | — | — |
| 2002-05-13 | $9.27 | $9.63 | 32,000 | — | — |
| 2002-05-10 | $9.48 | $9.85 | 45,000 | — | — |
| 2002-05-09 | $9.32 | $9.69 | 170,400 | — | — |
| 2002-05-08 | $9.35 | $9.72 | 157,800 | — | — |
| 2002-05-07 | $9.08 | $9.44 | 101,400 | — | — |
| 2002-05-06 | $9.31 | $9.68 | 97,000 | — | — |
| 2002-05-03 | $9.65 | $10.03 | 51,200 | — | — |
| 2002-05-02 | $9.30 | $9.67 | 73,800 | — | — |
| 2002-05-01 | $9.95 | $10.35 | 23,400 | — | — |
| 2002-04-30 | $9.98 | $10.37 | 74,200 | — | — |
| 2002-04-29 | $10.44 | $10.86 | 61,200 | — | — |
| 2002-04-26 | $10.56 | $10.98 | 49,600 | — | — |
| 2002-04-25 | $10.53 | $10.94 | 34,600 | — | — |
| 2002-04-24 | $10.62 | $11.04 | 43,800 | — | — |
| 2002-04-23 | $10.48 | $10.89 | 74,400 | — | — |
| 2002-04-22 | $10.31 | $10.72 | 34,600 | — | — |
| 2002-04-19 | $10.48 | $10.89 | 51,600 | — | — |
| 2002-04-18 | $10.35 | $10.76 | 55,600 | — | — |
| 2002-04-17 | $10.24 | $10.64 | 24,800 | — | — |
| 2002-04-16 | $10.09 | $10.49 | 26,000 | — | — |
| 2002-04-15 | $10.19 | $10.59 | 56,400 | — | — |
| 2002-04-12 | $10.38 | $10.79 | 41,200 | — | — |
| 2002-04-11 | $10.30 | $10.71 | 75,800 | — | — |
| 2002-04-10 | $10.74 | $11.16 | 104,000 | — | — |
| 2002-04-09 | $10.30 | $10.71 | 58,400 | — | — |
| 2002-04-08 | $10.44 | $10.86 | 67,000 | — | — |
| 2002-04-05 | $10.05 | $10.45 | 42,200 | — | — |
| 2002-04-04 | $9.93 | $10.32 | 34,200 | — | — |
| 2002-04-03 | $9.98 | $10.38 | 299,600 | — | — |
| 2002-04-02 | $9.97 | $10.37 | 457,200 | — | — |
| 2002-04-01 | $10.10 | $10.50 | 28,600 | — | — |
| 2002-03-28 | $10.08 | $10.48 | 395,400 | — | — |
| 2002-03-27 | $10.06 | $10.46 | 27,600 | — | — |
| 2002-03-26 | $10.24 | $10.65 | 34,400 | — | — |
| 2002-03-25 | $9.95 | $10.35 | 21,200 | — | — |
| 2002-03-22 | $10.14 | $10.54 | 47,400 | — | — |
| 2002-03-21 | $10.18 | $10.59 | 56,600 | — | — |
| 2002-03-20 | $10.33 | $10.74 | 36,600 | — | — |
| 2002-03-19 | $10.35 | $10.76 | 65,600 | — | — |
| 2002-03-18 | $10.05 | $10.45 | 37,800 | — | — |
| 2002-03-15 | $9.75 | $10.14 | 25,000 | — | — |
| 2002-03-14 | $9.35 | $9.72 | 74,000 | — | — |
| 2002-03-13 | $9.27 | $9.63 | 65,600 | — | — |
| 2002-03-12 | $9.45 | $9.83 | 36,800 | — | — |
| 2002-03-11 | $9.48 | $9.86 | 49,800 | — | — |
| 2002-03-08 | $9.33 | $9.70 | 11,400 | — | — |
| 2002-03-07 | $9.38 | $9.75 | 154,400 | — | — |
| 2002-03-06 | $9.28 | $9.64 | 294,200 | — | — |
| 2002-03-05 | $8.80 | $9.15 | 53,800 | — | — |
| 2002-03-04 | $8.78 | $9.12 | 308,600 | — | — |
| 2002-03-01 | $8.48 | $8.81 | 68,400 | — | — |
| 2002-02-28 | $8.53 | $8.87 | 59,800 | — | — |
| 2002-02-27 | $8.32 | $8.65 | 43,800 | — | — |
| 2002-02-26 | $8.20 | $8.53 | 76,400 | — | — |
| 2002-02-25 | $8.43 | $8.76 | 41,600 | — | — |
| 2002-02-22 | $8.50 | $8.84 | 33,000 | — | — |
| 2002-02-21 | $8.40 | $8.73 | 48,200 | — | — |
| 2002-02-20 | $8.45 | $8.78 | 32,200 | — | — |
| 2002-02-19 | $8.65 | $8.99 | 73,400 | — | — |
| 2002-02-15 | $9.07 | $9.43 | 231,000 | — | — |
| 2002-02-14 | $9.07 | $9.43 | 64,000 | — | — |
| 2002-02-13 | $9.66 | $10.04 | 271,800 | — | — |
| 2002-02-12 | $9.81 | $10.20 | 39,000 | — | — |
| 2002-02-11 | $9.95 | $10.35 | 38,200 | — | — |
| 2002-02-08 | $9.65 | $10.03 | 19,400 | — | — |
| 2002-02-07 | $9.63 | $10.01 | 29,400 | — | — |
| 2002-02-06 | $9.78 | $10.16 | 45,800 | — | — |
| 2002-02-05 | $9.49 | $9.86 | 48,600 | — | — |
| 2002-02-04 | $9.39 | $9.76 | 218,000 | — | — |
| 2002-02-01 | $9.33 | $9.70 | 27,000 | — | — |
| 2002-01-31 | $9.39 | $9.76 | 25,000 | — | — |
| 2002-01-30 | $9.42 | $9.79 | 54,600 | — | — |
| 2002-01-29 | $9.33 | $9.70 | 39,400 | — | — |
| 2002-01-28 | $9.60 | $9.98 | 11,200 | — | — |
| 2002-01-25 | $9.73 | $10.11 | 8,800 | — | — |
| 2002-01-24 | $9.89 | $10.28 | 45,600 | — | — |
| 2002-01-23 | $9.80 | $10.19 | 42,800 | — | — |
| 2002-01-22 | $9.53 | $9.91 | 65,600 | — | — |
| 2002-01-18 | $9.88 | $10.27 | 15,400 | — | — |
| 2002-01-17 | $9.95 | $10.35 | 47,400 | — | — |
| 2002-01-16 | $10.04 | $10.44 | 46,000 | — | — |
| 2002-01-15 | $10.09 | $10.49 | 28,600 | — | — |
| 2002-01-14 | $10.01 | $10.41 | 54,600 | — | — |
| 2002-01-11 | $10.05 | $10.45 | 37,400 | — | — |
| 2002-01-10 | $9.88 | $10.27 | 104,000 | — | — |
| 2002-01-09 | $10.03 | $10.42 | 34,400 | — | — |
| 2002-01-08 | $10.13 | $10.53 | 329,400 | — | — |
| 2002-01-07 | $10.02 | $10.42 | 98,800 | — | — |
| 2002-01-04 | $10.18 | $10.58 | 28,200 | — | — |
| 2002-01-03 | $10.40 | $10.81 | 26,200 | — | — |
| 2002-01-02 | $10.37 | $10.78 | 29,400 | — | — |