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
- 2001-01-16 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 | $8.00 | $8.08 | 653,600 | — | — |
| 2002-12-30 | $7.89 | $7.96 | 630,400 | — | — |
| 2002-12-27 | $7.84 | $7.91 | 301,200 | — | — |
| 2002-12-26 | $8.00 | $8.07 | 313,600 | — | — |
| 2002-12-24 | $7.98 | $8.06 | 262,800 | — | — |
| 2002-12-23 | $7.95 | $8.03 | 706,000 | — | — |
| 2002-12-20 | $7.88 | $7.95 | 1,540,400 | — | — |
| 2002-12-19 | $7.85 | $7.92 | 1,518,000 | — | — |
| 2002-12-18 | $7.48 | $7.55 | 923,600 | — | — |
| 2002-12-17 | $7.55 | $7.62 | 357,200 | — | — |
| 2002-12-16 | $7.64 | $7.71 | 523,600 | — | — |
| 2002-12-13 | $7.51 | $7.58 | 530,800 | — | — |
| 2002-12-12 | $7.58 | $7.65 | 817,200 | — | — |
| 2002-12-11 | $7.59 | $7.66 | 274,800 | — | — |
| 2002-12-10 | $7.56 | $7.63 | 740,000 | — | — |
| 2002-12-09 | $7.56 | $7.63 | 424,800 | — | — |
| 2002-12-06 | $7.63 | $7.70 | 476,400 | — | — |
| 2002-12-05 | $7.54 | $7.61 | 354,800 | — | — |
| 2002-12-04 | $7.51 | $7.58 | 1,338,400 | — | — |
| 2002-12-03 | $7.29 | $7.36 | 467,600 | — | — |
| 2002-12-02 | $7.30 | $7.37 | 286,000 | — | — |
| 2002-11-29 | $7.21 | $7.28 | 96,000 | — | — |
| 2002-11-27 | $7.33 | $7.39 | 604,800 | — | — |
| 2002-11-26 | $7.36 | $7.42 | 385,200 | — | — |
| 2002-11-25 | $7.31 | $7.38 | 484,000 | — | — |
| 2002-11-22 | $7.43 | $7.50 | 303,600 | — | — |
| 2002-11-21 | $7.38 | $7.45 | 679,200 | — | — |
| 2002-11-20 | $7.27 | $7.34 | 757,600 | — | — |
| 2002-11-19 | $7.05 | $7.12 | 525,600 | — | — |
| 2002-11-18 | $7.00 | $7.07 | 409,200 | — | — |
| 2002-11-15 | $7.07 | $7.13 | 448,800 | — | — |
| 2002-11-14 | $7.00 | $7.06 | 558,400 | — | — |
| 2002-11-13 | $6.99 | $7.05 | 1,162,000 | — | — |
| 2002-11-12 | $6.78 | $6.83 | 667,200 | — | — |
| 2002-11-11 | $6.89 | $6.94 | 634,800 | — | — |
| 2002-11-08 | $7.10 | $7.15 | 540,800 | — | — |
| 2002-11-07 | $7.29 | $7.35 | 352,400 | — | — |
| 2002-11-06 | $7.31 | $7.37 | 746,800 | — | — |
| 2002-11-05 | $7.30 | $7.35 | 406,800 | — | — |
| 2002-11-04 | $7.41 | $7.47 | 1,488,400 | — | — |
| 2002-11-01 | $7.43 | $7.49 | 763,200 | — | — |
| 2002-10-31 | $7.06 | $7.12 | 794,000 | — | — |
| 2002-10-30 | $6.81 | $6.87 | 636,800 | — | — |
| 2002-10-29 | $6.75 | $6.80 | 1,215,600 | — | — |
| 2002-10-28 | $7.04 | $7.10 | 194,800 | — | — |
| 2002-10-25 | $7.19 | $7.24 | 310,800 | — | — |
| 2002-10-24 | $7.17 | $7.22 | 528,800 | — | — |
| 2002-10-23 | $7.14 | $7.19 | 700,800 | — | — |
| 2002-10-22 | $7.18 | $7.24 | 496,400 | — | — |
| 2002-10-21 | $7.38 | $7.43 | 453,600 | — | — |
| 2002-10-18 | $7.06 | $7.12 | 527,200 | — | — |
| 2002-10-17 | $7.30 | $7.36 | 1,315,600 | — | — |
| 2002-10-16 | $6.75 | $6.81 | 1,066,000 | — | — |
| 2002-10-15 | $7.22 | $7.28 | 783,200 | — | — |
| 2002-10-14 | $6.82 | $6.88 | 398,000 | — | — |
| 2002-10-11 | $6.68 | $6.73 | 676,400 | — | — |
| 2002-10-10 | $6.47 | $6.52 | 775,200 | — | — |
| 2002-10-09 | $6.15 | $6.19 | 491,600 | — | — |
| 2002-10-08 | $6.22 | $6.27 | 790,800 | — | — |
| 2002-10-07 | $6.25 | $6.29 | 623,200 | — | — |
| 2002-10-04 | $6.24 | $6.29 | 1,268,800 | — | — |
| 2002-10-03 | $6.32 | $6.37 | 1,875,200 | — | — |
| 2002-10-02 | $6.68 | $6.73 | 1,017,200 | — | — |
| 2002-10-01 | $6.81 | $6.86 | 1,747,200 | — | — |
| 2002-09-30 | $6.40 | $6.45 | 670,000 | — | — |
| 2002-09-27 | $6.39 | $6.44 | 800,000 | — | — |
| 2002-09-26 | $6.40 | $6.45 | 576,400 | — | — |
| 2002-09-25 | $6.35 | $6.40 | 437,200 | — | — |
| 2002-09-24 | $6.35 | $6.40 | 674,800 | — | — |
| 2002-09-23 | $6.46 | $6.51 | 822,800 | — | — |
| 2002-09-20 | $6.42 | $6.47 | 1,194,800 | — | — |
| 2002-09-19 | $6.42 | $6.47 | 3,760,400 | — | — |
| 2002-09-18 | $5.78 | $5.82 | 608,000 | — | — |
| 2002-09-17 | $5.97 | $6.02 | 1,048,000 | — | — |
| 2002-09-16 | $5.82 | $5.86 | 1,165,200 | — | — |
| 2002-09-13 | $5.85 | $5.90 | 1,352,400 | — | — |
| 2002-09-12 | $5.93 | $5.97 | 658,400 | — | — |
| 2002-09-11 | $5.94 | $5.98 | 888,000 | — | — |
| 2002-09-10 | $5.67 | $5.72 | 3,163,200 | — | — |
| 2002-09-09 | $5.76 | $5.81 | 1,310,800 | — | — |
| 2002-09-06 | $6.36 | $6.41 | 350,800 | — | — |
| 2002-09-05 | $6.37 | $6.42 | 600,400 | — | — |
| 2002-09-04 | $6.80 | $6.85 | 435,200 | — | — |
| 2002-09-03 | $6.73 | $6.78 | 228,000 | — | — |
| 2002-08-30 | $6.97 | $7.02 | 299,200 | — | — |
| 2002-08-29 | $6.87 | $6.92 | 480,400 | — | — |
| 2002-08-28 | $6.53 | $6.58 | 336,400 | — | — |
| 2002-08-27 | $6.86 | $6.92 | 452,800 | — | — |
| 2002-08-26 | $6.89 | $6.94 | 236,000 | — | — |
| 2002-08-23 | $6.78 | $6.83 | 339,200 | — | — |
| 2002-08-22 | $6.95 | $7.01 | 340,000 | — | — |
| 2002-08-21 | $6.93 | $6.98 | 564,400 | — | — |
| 2002-08-20 | $6.83 | $6.88 | 574,400 | — | — |
| 2002-08-19 | $7.01 | $7.06 | 586,800 | — | — |
| 2002-08-16 | $6.57 | $6.62 | 583,600 | — | — |
| 2002-08-15 | $6.43 | $6.48 | 273,200 | — | — |
| 2002-08-14 | $6.27 | $6.32 | 411,200 | — | — |
| 2002-08-13 | $6.37 | $6.41 | 466,800 | — | — |
| 2002-08-12 | $6.46 | $6.50 | 706,000 | — | — |
| 2002-08-09 | $6.18 | $6.22 | 534,800 | — | — |
| 2002-08-08 | $6.40 | $6.44 | 437,200 | — | — |
| 2002-08-07 | $6.18 | $6.22 | 833,200 | — | — |
| 2002-08-06 | $6.04 | $6.08 | 571,600 | — | — |
| 2002-08-05 | $5.79 | $5.82 | 250,000 | — | — |
| 2002-08-02 | $5.91 | $5.95 | 336,800 | — | — |
| 2002-08-01 | $6.05 | $6.09 | 409,600 | — | — |
| 2002-07-31 | $6.50 | $6.54 | 737,200 | — | — |
| 2002-07-30 | $6.64 | $6.68 | 794,000 | — | — |
| 2002-07-29 | $6.38 | $6.42 | 355,600 | — | — |
| 2002-07-26 | $6.09 | $6.13 | 605,600 | — | — |
| 2002-07-25 | $6.14 | $6.18 | 2,378,400 | — | — |
| 2002-07-24 | $5.86 | $5.90 | 740,800 | — | — |
| 2002-07-23 | $5.69 | $5.73 | 1,330,000 | — | — |
| 2002-07-22 | $5.62 | $5.65 | 1,453,200 | — | — |
| 2002-07-19 | $5.62 | $5.65 | 1,128,400 | — | — |
| 2002-07-18 | $6.16 | $6.20 | 4,363,600 | — | — |
| 2002-07-17 | $7.24 | $7.29 | 937,200 | — | — |
| 2002-07-16 | $7.08 | $7.12 | 677,200 | — | — |
| 2002-07-15 | $6.92 | $6.96 | 779,600 | — | — |
| 2002-07-12 | $7.20 | $7.25 | 535,600 | — | — |
| 2002-07-11 | $7.25 | $7.30 | 791,600 | — | — |
| 2002-07-10 | $7.54 | $7.59 | 522,800 | — | — |
| 2002-07-09 | $7.67 | $7.72 | 955,600 | — | — |
| 2002-07-08 | $7.79 | $7.84 | 423,600 | — | — |
| 2002-07-05 | $7.85 | $7.90 | 115,600 | — | — |
| 2002-07-03 | $7.60 | $7.65 | 312,800 | — | — |
| 2002-07-02 | $7.73 | $7.78 | 726,000 | — | — |
| 2002-07-01 | $7.71 | $7.76 | 996,800 | — | — |
| 2002-06-28 | $7.44 | $7.49 | 3,058,800 | — | — |
| 2002-06-27 | $7.52 | $7.57 | 1,668,400 | — | — |
| 2002-06-26 | $7.53 | $7.57 | 1,466,400 | — | — |
| 2002-06-25 | $7.31 | $7.36 | 1,016,000 | — | — |
| 2002-06-24 | $7.88 | $7.93 | 852,800 | — | — |
| 2002-06-21 | $8.14 | $8.19 | 748,800 | — | — |
| 2002-06-20 | $8.35 | $8.40 | 353,600 | — | — |
| 2002-06-19 | $8.76 | $8.82 | 484,800 | — | — |
| 2002-06-18 | $8.75 | $8.81 | 396,800 | — | — |
| 2002-06-17 | $8.69 | $8.75 | 512,800 | — | — |
| 2002-06-14 | $8.53 | $8.58 | 466,800 | — | — |
| 2002-06-13 | $8.35 | $8.40 | 424,800 | — | — |
| 2002-06-12 | $8.50 | $8.55 | 512,000 | — | — |
| 2002-06-11 | $8.45 | $8.50 | 243,600 | — | — |
| 2002-06-10 | $8.50 | $8.55 | 332,400 | — | — |
| 2002-06-07 | $8.61 | $8.67 | 508,400 | — | — |
| 2002-06-06 | $8.53 | $8.58 | 613,600 | — | — |
| 2002-06-05 | $8.55 | $8.60 | 618,400 | — | — |
| 2002-06-04 | $8.78 | $8.83 | 649,600 | — | — |
| 2002-06-03 | $9.12 | $9.18 | 592,400 | — | — |
| 2002-05-31 | $9.08 | $9.13 | 457,200 | — | — |
| 2002-05-30 | $8.80 | $8.86 | 340,400 | — | — |
| 2002-05-29 | $8.69 | $8.74 | 276,400 | — | — |
| 2002-05-28 | $8.76 | $8.81 | 219,600 | — | — |
| 2002-05-24 | $9.08 | $9.13 | 311,600 | — | — |
| 2002-05-23 | $9.01 | $9.07 | 446,000 | — | — |
| 2002-05-22 | $8.69 | $8.74 | 528,400 | — | — |
| 2002-05-21 | $8.58 | $8.63 | 490,000 | — | — |
| 2002-05-20 | $8.67 | $8.73 | 420,800 | — | — |
| 2002-05-17 | $8.92 | $8.98 | 335,200 | — | — |
| 2002-05-16 | $9.04 | $9.09 | 260,400 | — | — |
| 2002-05-15 | $9.24 | $9.30 | 403,600 | — | — |
| 2002-05-14 | $9.23 | $9.27 | 458,400 | — | — |
| 2002-05-13 | $9.21 | $9.26 | 276,800 | — | — |
| 2002-05-10 | $8.84 | $8.88 | 284,400 | — | — |
| 2002-05-09 | $8.89 | $8.93 | 518,400 | — | — |
| 2002-05-08 | $9.40 | $9.45 | 431,600 | — | — |
| 2002-05-07 | $8.86 | $8.91 | 300,800 | — | — |
| 2002-05-06 | $8.88 | $8.93 | 272,400 | — | — |
| 2002-05-03 | $9.04 | $9.09 | 533,200 | — | — |
| 2002-05-02 | $9.50 | $9.55 | 360,800 | — | — |
| 2002-05-01 | $9.42 | $9.47 | 481,200 | — | — |
| 2002-04-30 | $9.61 | $9.66 | 1,017,200 | — | — |
| 2002-04-29 | $9.38 | $9.43 | 374,000 | — | — |
| 2002-04-26 | $9.11 | $9.16 | 359,200 | — | — |
| 2002-04-25 | $9.24 | $9.29 | 343,600 | — | — |
| 2002-04-24 | $9.01 | $9.06 | 315,200 | — | — |
| 2002-04-23 | $8.98 | $9.02 | 280,800 | — | — |
| 2002-04-22 | $8.99 | $9.04 | 274,800 | — | — |
| 2002-04-19 | $8.98 | $9.02 | 199,600 | — | — |
| 2002-04-18 | $9.03 | $9.07 | 915,200 | — | — |
| 2002-04-17 | $8.85 | $8.89 | 314,800 | — | — |
| 2002-04-16 | $9.14 | $9.19 | 536,400 | — | — |
| 2002-04-15 | $9.19 | $9.24 | 618,800 | — | — |
| 2002-04-12 | $9.30 | $9.34 | 754,400 | — | — |
| 2002-04-11 | $8.79 | $8.84 | 900,000 | — | — |
| 2002-04-10 | $9.36 | $9.41 | 478,400 | — | — |
| 2002-04-09 | $9.33 | $9.37 | 435,200 | — | — |
| 2002-04-08 | $9.49 | $9.54 | 689,200 | — | — |
| 2002-04-05 | $9.33 | $9.37 | 530,000 | — | — |
| 2002-04-04 | $9.61 | $9.66 | 1,028,800 | — | — |
| 2002-04-03 | $9.31 | $9.36 | 273,200 | — | — |
| 2002-04-02 | $9.35 | $9.40 | 332,400 | — | — |
| 2002-04-01 | $9.26 | $9.31 | 359,200 | — | — |
| 2002-03-28 | $9.16 | $9.21 | 435,600 | — | — |
| 2002-03-27 | $9.23 | $9.28 | 474,800 | — | — |
| 2002-03-26 | $9.28 | $9.33 | 622,800 | — | — |
| 2002-03-25 | $9.10 | $9.15 | 538,400 | — | — |
| 2002-03-22 | $8.97 | $9.02 | 1,010,400 | — | — |
| 2002-03-21 | $9.25 | $9.30 | 1,342,000 | — | — |
| 2002-03-20 | $8.91 | $8.96 | 1,170,800 | — | — |
| 2002-03-19 | $8.83 | $8.88 | 643,200 | — | — |
| 2002-03-18 | $8.76 | $8.81 | 1,752,000 | — | — |
| 2002-03-15 | $8.05 | $8.09 | 414,000 | — | — |
| 2002-03-14 | $8.11 | $8.15 | 222,400 | — | — |
| 2002-03-13 | $8.17 | $8.21 | 210,400 | — | — |
| 2002-03-12 | $8.35 | $8.39 | 404,000 | — | — |
| 2002-03-11 | $8.35 | $8.39 | 718,000 | — | — |
| 2002-03-08 | $8.40 | $8.44 | 1,193,200 | — | — |
| 2002-03-07 | $7.82 | $7.86 | 588,800 | — | — |
| 2002-03-06 | $7.74 | $7.78 | 408,400 | — | — |
| 2002-03-05 | $7.83 | $7.87 | 545,600 | — | — |
| 2002-03-04 | $7.92 | $7.96 | 606,000 | — | — |
| 2002-03-01 | $7.86 | $7.90 | 442,800 | — | — |
| 2002-02-28 | $7.64 | $7.68 | 1,262,000 | — | — |
| 2002-02-27 | $7.60 | $7.64 | 377,600 | — | — |
| 2002-02-26 | $7.89 | $7.93 | 142,400 | — | — |
| 2002-02-25 | $7.90 | $7.94 | 435,200 | — | — |
| 2002-02-22 | $7.84 | $7.88 | 466,400 | — | — |
| 2002-02-21 | $7.75 | $7.79 | 324,800 | — | — |
| 2002-02-20 | $8.09 | $8.13 | 525,200 | — | — |
| 2002-02-19 | $8.03 | $8.07 | 412,400 | — | — |
| 2002-02-15 | $8.22 | $8.26 | 734,000 | — | — |
| 2002-02-14 | $8.25 | $8.29 | 242,400 | — | — |
| 2002-02-13 | $8.28 | $8.32 | 806,400 | — | — |
| 2002-02-12 | $8.29 | $8.33 | 376,000 | — | — |
| 2002-02-11 | $8.20 | $8.23 | 361,600 | — | — |
| 2002-02-08 | $8.26 | $8.29 | 315,200 | — | — |
| 2002-02-07 | $8.13 | $8.16 | 318,800 | — | — |
| 2002-02-06 | $8.25 | $8.28 | 301,600 | — | — |
| 2002-02-05 | $8.36 | $8.39 | 181,600 | — | — |
| 2002-02-04 | $8.35 | $8.38 | 392,000 | — | — |
| 2002-02-01 | $8.49 | $8.52 | 534,400 | — | — |
| 2002-01-31 | $8.98 | $9.02 | 602,000 | — | — |
| 2002-01-30 | $8.50 | $8.53 | 470,400 | — | — |
| 2002-01-29 | $8.24 | $8.27 | 825,600 | — | — |
| 2002-01-28 | $8.30 | $8.33 | 338,400 | — | — |
| 2002-01-25 | $8.50 | $8.53 | 310,800 | — | — |
| 2002-01-24 | $8.65 | $8.69 | 282,400 | — | — |
| 2002-01-23 | $8.65 | $8.68 | 337,200 | — | — |
| 2002-01-22 | $8.51 | $8.55 | 227,200 | — | — |
| 2002-01-18 | $8.66 | $8.70 | 336,800 | — | — |
| 2002-01-17 | $9.00 | $9.04 | 503,200 | — | — |
| 2002-01-16 | $8.74 | $8.77 | 337,600 | — | — |
| 2002-01-15 | $8.60 | $8.64 | 203,600 | — | — |
| 2002-01-14 | $8.61 | $8.65 | 222,400 | — | — |
| 2002-01-11 | $8.45 | $8.48 | 272,000 | — | — |
| 2002-01-10 | $8.30 | $8.33 | 904,800 | — | — |
| 2002-01-09 | $8.19 | $8.23 | 304,800 | — | — |
| 2002-01-08 | $8.29 | $8.32 | 318,800 | — | — |
| 2002-01-07 | $8.25 | $8.28 | 330,000 | — | — |
| 2002-01-04 | $8.59 | $8.62 | 672,000 | — | — |
| 2002-01-03 | $8.64 | $8.67 | 582,800 | — | — |
| 2002-01-02 | $8.44 | $8.48 | 439,600 | — | — |