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
- 1980-03-17 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 | $7.70 | $13.44 | 17,700 | — | — |
| 2002-12-30 | $7.95 | $13.87 | 3,357 | — | — |
| 2002-12-27 | $7.98 | $13.93 | 11,597 | — | — |
| 2002-12-26 | $8.16 | $14.24 | 6,104 | — | — |
| 2002-12-24 | $8.27 | $14.44 | 610 | — | — |
| 2002-12-23 | $8.22 | $14.36 | 29,602 | — | — |
| 2002-12-20 | $8.22 | $14.36 | 26,550 | — | — |
| 2002-12-19 | $8.19 | $14.29 | 13,428 | — | — |
| 2002-12-18 | $8.09 | $14.13 | 6,409 | — | — |
| 2002-12-17 | $8.16 | $14.24 | 14,038 | — | — |
| 2002-12-16 | $8.19 | $14.30 | 18,311 | — | — |
| 2002-12-13 | $8.11 | $14.16 | 1,526 | — | — |
| 2002-12-12 | $8.16 | $14.24 | 6,104 | — | — |
| 2002-12-11 | $8.19 | $14.30 | 6,409 | — | — |
| 2002-12-10 | $8.22 | $14.36 | 32,959 | — | — |
| 2002-12-09 | $8.14 | $14.21 | 7,935 | — | — |
| 2002-12-06 | $8.26 | $14.41 | 12,207 | — | — |
| 2002-12-05 | $8.09 | $14.13 | 34,790 | — | — |
| 2002-12-04 | $8.22 | $14.36 | 5,493 | — | — |
| 2002-12-03 | $8.19 | $14.30 | 3,662 | — | — |
| 2002-12-02 | $8.32 | $14.53 | 5,188 | — | — |
| 2002-11-29 | $8.47 | $14.78 | 3,357 | — | — |
| 2002-11-27 | $8.48 | $14.80 | 25,940 | — | — |
| 2002-11-26 | $8.45 | $14.74 | 11,597 | — | — |
| 2002-11-25 | $8.43 | $14.71 | 13,123 | — | — |
| 2002-11-22 | $8.40 | $14.67 | 31,128 | — | — |
| 2002-11-21 | $8.39 | $14.64 | 10,071 | — | — |
| 2002-11-20 | $8.32 | $14.53 | 7,324 | — | — |
| 2002-11-19 | $8.03 | $14.01 | 2,136 | — | — |
| 2002-11-18 | $8.06 | $14.07 | 11,292 | — | — |
| 2002-11-15 | $8.18 | $14.27 | 5,798 | — | — |
| 2002-11-14 | $8.19 | $14.30 | 15,259 | — | — |
| 2002-11-13 | $8.18 | $14.27 | 4,578 | — | — |
| 2002-11-12 | $8.23 | $14.26 | 21,973 | — | — |
| 2002-11-11 | $7.98 | $13.83 | 5,188 | — | — |
| 2002-11-08 | $8.23 | $14.28 | 21,057 | — | — |
| 2002-11-07 | $8.35 | $14.47 | 5,798 | — | — |
| 2002-11-06 | $8.54 | $14.80 | 23,193 | — | — |
| 2002-11-05 | $8.54 | $14.80 | 16,174 | — | — |
| 2002-11-04 | $8.65 | $15.00 | 43,945 | — | — |
| 2002-11-01 | $8.52 | $14.77 | 48,828 | — | — |
| 2002-10-31 | $8.13 | $14.09 | 16,479 | — | — |
| 2002-10-30 | $8.13 | $14.09 | 14,343 | — | — |
| 2002-10-29 | $8.02 | $13.91 | 8,240 | — | — |
| 2002-10-28 | $7.91 | $13.72 | 31,128 | — | — |
| 2002-10-25 | $7.86 | $13.63 | 17,090 | — | — |
| 2002-10-24 | $7.83 | $13.58 | 40,283 | — | — |
| 2002-10-23 | $7.77 | $13.46 | 7,935 | — | — |
| 2002-10-22 | $7.76 | $13.45 | 4,272 | — | — |
| 2002-10-21 | $7.68 | $13.32 | 3,967 | — | — |
| 2002-10-18 | $7.60 | $13.18 | 17,395 | — | — |
| 2002-10-17 | $7.68 | $13.32 | 17,700 | — | — |
| 2002-10-16 | $7.63 | $13.24 | 15,259 | — | — |
| 2002-10-15 | $7.37 | $12.78 | 5,188 | — | — |
| 2002-10-14 | $7.21 | $12.50 | 3,052 | — | — |
| 2002-10-11 | $7.11 | $12.33 | 6,409 | — | — |
| 2002-10-10 | $6.83 | $11.84 | 18,921 | — | — |
| 2002-10-09 | $6.72 | $11.65 | 28,076 | — | — |
| 2002-10-08 | $7.11 | $12.33 | 5,493 | — | — |
| 2002-10-07 | $7.08 | $12.27 | 4,578 | — | — |
| 2002-10-04 | $7.21 | $12.50 | 4,883 | — | — |
| 2002-10-03 | $7.37 | $12.78 | 4,272 | — | — |
| 2002-10-02 | $7.54 | $13.07 | 2,747 | — | — |
| 2002-10-01 | $7.70 | $13.35 | 17,395 | — | — |
| 2002-09-30 | $7.63 | $13.24 | 9,460 | — | — |
| 2002-09-27 | $7.68 | $13.32 | 17,090 | — | — |
| 2002-09-26 | $7.86 | $13.63 | 13,123 | — | — |
| 2002-09-25 | $7.67 | $13.29 | 7,324 | — | — |
| 2002-09-24 | $7.41 | $12.84 | 18,005 | — | — |
| 2002-09-23 | $7.34 | $12.72 | 6,409 | — | — |
| 2002-09-20 | $7.47 | $12.95 | 39,062 | — | — |
| 2002-09-19 | $7.37 | $12.78 | 10,376 | — | — |
| 2002-09-18 | $7.67 | $13.29 | 7,019 | — | — |
| 2002-09-17 | $7.67 | $13.29 | 3,662 | — | — |
| 2002-09-16 | $7.65 | $13.26 | 9,460 | — | — |
| 2002-09-13 | $7.60 | $13.18 | 4,578 | — | — |
| 2002-09-12 | $7.47 | $12.95 | 12,817 | — | — |
| 2002-09-11 | $7.70 | $13.35 | 5,798 | — | — |
| 2002-09-10 | $7.85 | $13.60 | 30,212 | — | — |
| 2002-09-09 | $7.31 | $12.67 | 7,324 | — | — |
| 2002-09-06 | $7.33 | $12.70 | 15,259 | — | — |
| 2002-09-05 | $7.21 | $12.50 | 4,578 | — | — |
| 2002-09-04 | $7.27 | $12.61 | 9,460 | — | — |
| 2002-09-03 | $7.05 | $12.21 | 58,289 | — | — |
| 2002-08-30 | $7.50 | $13.01 | 5,188 | — | — |
| 2002-08-29 | $7.60 | $13.18 | 14,343 | — | — |
| 2002-08-28 | $7.77 | $13.46 | 15,564 | — | — |
| 2002-08-27 | $7.88 | $13.66 | 49,438 | — | — |
| 2002-08-26 | $7.90 | $13.69 | 30,518 | — | — |
| 2002-08-23 | $7.77 | $13.46 | 7,019 | — | — |
| 2002-08-22 | $7.83 | $13.58 | 13,428 | — | — |
| 2002-08-21 | $7.48 | $12.97 | 7,324 | — | — |
| 2002-08-20 | $7.49 | $12.98 | 19,531 | — | — |
| 2002-08-19 | $7.49 | $12.99 | 3,662 | — | — |
| 2002-08-16 | $7.45 | $12.92 | 3,357 | — | — |
| 2002-08-15 | $7.50 | $13.01 | 11,902 | — | — |
| 2002-08-14 | $7.57 | $13.12 | 14,954 | — | — |
| 2002-08-13 | $7.41 | $12.84 | 6,409 | — | — |
| 2002-08-12 | $7.63 | $13.14 | 5,493 | — | — |
| 2002-08-09 | $7.73 | $13.31 | 14,648 | — | — |
| 2002-08-08 | $7.80 | $13.43 | 14,038 | — | — |
| 2002-08-07 | $7.86 | $13.53 | 17,700 | — | — |
| 2002-08-06 | $7.75 | $13.34 | 12,207 | — | — |
| 2002-08-05 | $7.55 | $13.00 | 7,935 | — | — |
| 2002-08-02 | $7.80 | $13.43 | 18,616 | — | — |
| 2002-08-01 | $7.93 | $13.65 | 27,771 | — | — |
| 2002-07-31 | $8.16 | $14.05 | 7,324 | — | — |
| 2002-07-30 | $8.20 | $14.11 | 27,161 | — | — |
| 2002-07-29 | $8.31 | $14.30 | 16,174 | — | — |
| 2002-07-26 | $8.22 | $14.16 | 17,090 | — | — |
| 2002-07-25 | $8.14 | $14.02 | 10,071 | — | — |
| 2002-07-24 | $8.11 | $13.96 | 15,564 | — | — |
| 2002-07-23 | $7.88 | $13.57 | 15,564 | — | — |
| 2002-07-22 | $8.06 | $13.88 | 21,362 | — | — |
| 2002-07-19 | $8.09 | $13.93 | 81,787 | — | — |
| 2002-07-18 | $8.43 | $14.51 | 23,804 | — | — |
| 2002-07-17 | $8.72 | $15.01 | 12,512 | — | — |
| 2002-07-16 | $8.65 | $14.89 | 12,207 | — | — |
| 2002-07-15 | $8.90 | $15.32 | 12,207 | — | — |
| 2002-07-12 | $9.02 | $15.54 | 7,019 | — | — |
| 2002-07-11 | $9.13 | $15.71 | 8,545 | — | — |
| 2002-07-10 | $9.16 | $15.77 | 17,090 | — | — |
| 2002-07-09 | $9.36 | $16.11 | 12,512 | — | — |
| 2002-07-08 | $9.28 | $15.98 | 9,155 | — | — |
| 2002-07-05 | $9.34 | $16.08 | 12,512 | — | — |
| 2002-07-03 | $9.29 | $15.99 | 25,940 | — | — |
| 2002-07-02 | $9.57 | $16.47 | 43,030 | — | — |
| 2002-07-01 | $10.05 | $17.31 | 32,959 | — | — |
| 2002-06-28 | $10.32 | $17.77 | 113,525 | — | — |
| 2002-06-27 | $9.57 | $16.47 | 17,700 | — | — |
| 2002-06-26 | $9.57 | $16.47 | 15,259 | — | — |
| 2002-06-25 | $9.49 | $16.33 | 11,597 | — | — |
| 2002-06-24 | $9.37 | $16.13 | 41,809 | — | — |
| 2002-06-21 | $9.22 | $15.87 | 26,855 | — | — |
| 2002-06-20 | $9.29 | $15.99 | 20,752 | — | — |
| 2002-06-19 | $9.36 | $16.11 | 43,030 | — | — |
| 2002-06-18 | $9.47 | $16.30 | 45,166 | — | — |
| 2002-06-17 | $9.52 | $16.39 | 62,561 | — | — |
| 2002-06-14 | $9.44 | $16.25 | 8,240 | — | — |
| 2002-06-13 | $9.51 | $16.37 | 83,008 | — | — |
| 2002-06-12 | $9.50 | $16.36 | 25,330 | — | — |
| 2002-06-11 | $9.55 | $16.45 | 16,479 | — | — |
| 2002-06-10 | $9.54 | $16.42 | 22,278 | — | — |
| 2002-06-07 | $9.55 | $16.45 | 11,902 | — | — |
| 2002-06-06 | $9.49 | $16.33 | 15,259 | — | — |
| 2002-06-05 | $9.50 | $16.36 | 14,038 | — | — |
| 2002-06-04 | $9.45 | $16.28 | 26,855 | — | — |
| 2002-06-03 | $9.29 | $15.99 | 14,954 | — | — |
| 2002-05-31 | $9.49 | $16.33 | 46,997 | — | — |
| 2002-05-30 | $9.51 | $16.38 | 21,362 | — | — |
| 2002-05-29 | $9.54 | $16.42 | 19,226 | — | — |
| 2002-05-28 | $9.60 | $16.53 | 19,836 | — | — |
| 2002-05-24 | $9.49 | $16.33 | 40,588 | — | — |
| 2002-05-23 | $9.31 | $16.02 | 21,362 | — | — |
| 2002-05-22 | $9.29 | $15.99 | 28,687 | — | — |
| 2002-05-21 | $9.32 | $16.05 | 8,240 | — | — |
| 2002-05-20 | $9.37 | $16.13 | 2,441 | — | — |
| 2002-05-17 | $9.39 | $16.16 | 16,479 | — | — |
| 2002-05-16 | $9.50 | $16.36 | 13,123 | — | — |
| 2002-05-15 | $9.52 | $16.39 | 24,719 | — | — |
| 2002-05-14 | $9.37 | $16.13 | 12,817 | — | — |
| 2002-05-13 | $9.09 | $15.66 | 13,123 | — | — |
| 2002-05-10 | $9.18 | $15.72 | 21,362 | — | — |
| 2002-05-09 | $9.14 | $15.65 | 9,155 | — | — |
| 2002-05-08 | $9.21 | $15.76 | 4,883 | — | — |
| 2002-05-07 | $9.13 | $15.62 | 10,681 | — | — |
| 2002-05-06 | $9.11 | $15.59 | 23,499 | — | — |
| 2002-05-03 | $9.14 | $15.65 | 38,147 | — | — |
| 2002-05-02 | $9.08 | $15.54 | 25,024 | — | — |
| 2002-05-01 | $8.96 | $15.34 | 46,082 | — | — |
| 2002-04-30 | $8.78 | $15.03 | 49,744 | — | — |
| 2002-04-29 | $8.78 | $15.03 | 15,259 | — | — |
| 2002-04-26 | $8.81 | $15.09 | 54,626 | — | — |
| 2002-04-25 | $8.85 | $15.15 | 11,902 | — | — |
| 2002-04-24 | $8.86 | $15.17 | 43,030 | — | — |
| 2002-04-23 | $8.78 | $15.03 | 9,766 | — | — |
| 2002-04-22 | $8.68 | $14.86 | 39,062 | — | — |
| 2002-04-19 | $8.59 | $14.70 | 14,954 | — | — |
| 2002-04-18 | $8.68 | $14.86 | 79,956 | — | — |
| 2002-04-17 | $8.78 | $15.02 | 76,904 | — | — |
| 2002-04-16 | $9.43 | $16.14 | 25,940 | — | — |
| 2002-04-15 | $9.44 | $16.15 | 24,414 | — | — |
| 2002-04-12 | $9.58 | $16.41 | 75,989 | — | — |
| 2002-04-11 | $9.15 | $15.66 | 7,935 | — | — |
| 2002-04-10 | $9.24 | $15.82 | 18,005 | — | — |
| 2002-04-09 | $8.99 | $15.40 | 4,883 | — | — |
| 2002-04-08 | $9.11 | $15.59 | 14,648 | — | — |
| 2002-04-05 | $8.96 | $15.34 | 21,667 | — | — |
| 2002-04-04 | $8.98 | $15.37 | 4,578 | — | — |
| 2002-04-03 | $9.03 | $15.45 | 24,109 | — | — |
| 2002-04-02 | $8.82 | $15.10 | 4,578 | — | — |
| 2002-04-01 | $8.75 | $14.98 | 5,798 | — | — |
| 2002-03-28 | $8.77 | $15.00 | 31,128 | — | — |
| 2002-03-27 | $8.72 | $14.92 | 10,376 | — | — |
| 2002-03-26 | $8.78 | $15.03 | 14,954 | — | — |
| 2002-03-25 | $8.91 | $15.26 | 14,954 | — | — |
| 2002-03-22 | $8.89 | $15.21 | 12,817 | — | — |
| 2002-03-21 | $8.77 | $15.00 | 14,648 | — | — |
| 2002-03-20 | $8.63 | $14.78 | 11,902 | — | — |
| 2002-03-19 | $8.60 | $14.72 | 37,537 | — | — |
| 2002-03-18 | $8.50 | $14.56 | 9,155 | — | — |
| 2002-03-15 | $8.50 | $14.56 | 22,583 | — | — |
| 2002-03-14 | $8.65 | $14.81 | 10,681 | — | — |
| 2002-03-13 | $8.56 | $14.65 | 1,526 | — | — |
| 2002-03-12 | $8.59 | $14.70 | 9,460 | — | — |
| 2002-03-11 | $8.65 | $14.81 | 3,357 | — | — |
| 2002-03-08 | $8.65 | $14.81 | 59,814 | — | — |
| 2002-03-07 | $8.83 | $15.12 | 14,648 | — | — |
| 2002-03-06 | $8.77 | $15.00 | 17,700 | — | — |
| 2002-03-05 | $8.73 | $14.95 | 15,869 | — | — |
| 2002-03-04 | $8.68 | $14.86 | 23,499 | — | — |
| 2002-03-01 | $8.77 | $15.00 | 15,869 | — | — |
| 2002-02-28 | $8.81 | $15.09 | 28,992 | — | — |
| 2002-02-27 | $8.84 | $15.13 | 8,240 | — | — |
| 2002-02-26 | $8.88 | $15.20 | 83,618 | — | — |
| 2002-02-25 | $8.45 | $14.47 | 24,414 | — | — |
| 2002-02-22 | $8.44 | $14.44 | 20,447 | — | — |
| 2002-02-21 | $8.19 | $14.02 | 11,597 | — | — |
| 2002-02-20 | $8.31 | $14.22 | 38,147 | — | — |
| 2002-02-19 | $8.06 | $13.80 | 17,090 | — | — |
| 2002-02-15 | $8.19 | $14.02 | 15,259 | — | — |
| 2002-02-14 | $8.26 | $14.14 | 3,967 | — | — |
| 2002-02-13 | $8.34 | $14.28 | 11,597 | — | — |
| 2002-02-12 | $8.36 | $14.21 | 3,967 | — | — |
| 2002-02-11 | $8.39 | $14.27 | 9,766 | — | — |
| 2002-02-08 | $8.24 | $14.02 | 18,005 | — | — |
| 2002-02-07 | $8.03 | $13.66 | 44,250 | — | — |
| 2002-02-06 | $7.72 | $13.13 | 9,460 | — | — |
| 2002-02-05 | $7.93 | $13.49 | 3,357 | — | — |
| 2002-02-04 | $7.83 | $13.32 | 15,259 | — | — |
| 2002-02-01 | $8.04 | $13.68 | 3,357 | — | — |
| 2002-01-31 | $8.13 | $13.82 | 10,986 | — | — |
| 2002-01-30 | $8.08 | $13.74 | 7,935 | — | — |
| 2002-01-29 | $8.03 | $13.66 | 20,752 | — | — |
| 2002-01-28 | $7.96 | $13.55 | 4,883 | — | — |
| 2002-01-25 | $7.93 | $13.49 | 18,311 | — | — |
| 2002-01-24 | $7.86 | $13.37 | 4,883 | — | — |
| 2002-01-23 | $7.86 | $13.38 | 12,512 | — | — |
| 2002-01-22 | $7.89 | $13.43 | 28,381 | — | — |
| 2002-01-18 | $8.09 | $13.77 | 13,123 | — | — |
| 2002-01-17 | $8.36 | $14.22 | 31,738 | — | — |
| 2002-01-16 | $8.36 | $14.21 | 5,188 | — | — |
| 2002-01-15 | $8.49 | $14.44 | 17,090 | — | — |
| 2002-01-14 | $8.58 | $14.59 | 3,662 | — | — |
| 2002-01-11 | $8.62 | $14.66 | 22,888 | — | — |
| 2002-01-10 | $8.65 | $14.72 | 8,240 | — | — |
| 2002-01-09 | $8.67 | $14.74 | 6,714 | — | — |
| 2002-01-08 | $8.73 | $14.84 | 7,019 | — | — |
| 2002-01-07 | $8.70 | $14.80 | 12,512 | — | — |
| 2002-01-04 | $8.89 | $15.13 | 93,689 | — | — |
| 2002-01-03 | $8.93 | $15.19 | 13,428 | — | — |
| 2002-01-02 | $8.91 | $15.16 | 58,289 | — | — |