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
- 1992-07-09 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 | $7.11 | $7.11 | 0 | — | — |
| 2002-12-30 | $7.11 | $7.11 | 933 | — | — |
| 2002-12-27 | $7.14 | $7.14 | 0 | — | — |
| 2002-12-26 | $7.14 | $7.14 | 267 | — | — |
| 2002-12-24 | $7.44 | $7.44 | 400 | — | — |
| 2002-12-23 | $7.47 | $7.47 | 33 | — | — |
| 2002-12-20 | $7.11 | $7.11 | 267 | — | — |
| 2002-12-19 | $7.20 | $7.20 | 2,000 | — | — |
| 2002-12-18 | $7.20 | $7.20 | 0 | — | — |
| 2002-12-17 | $7.20 | $7.20 | 1,267 | — | — |
| 2002-12-16 | $7.17 | $7.17 | 667 | — | — |
| 2002-12-13 | $7.17 | $7.17 | 0 | — | — |
| 2002-12-12 | $7.17 | $7.17 | 33 | — | — |
| 2002-12-11 | $7.14 | $7.14 | 600 | — | — |
| 2002-12-10 | $7.14 | $7.14 | 667 | — | — |
| 2002-12-09 | $7.23 | $7.23 | 233 | — | — |
| 2002-12-06 | $7.08 | $7.08 | 600 | — | — |
| 2002-12-05 | $7.29 | $7.29 | 367 | — | — |
| 2002-12-04 | $7.83 | $7.83 | 100 | — | — |
| 2002-12-03 | $7.86 | $7.86 | 300 | — | — |
| 2002-12-02 | $8.19 | $8.19 | 167 | — | — |
| 2002-11-29 | $7.89 | $7.89 | 100 | — | — |
| 2002-11-27 | $7.20 | $7.20 | 0 | — | — |
| 2002-11-26 | $7.20 | $7.20 | 1,900 | — | — |
| 2002-11-25 | $7.50 | $7.50 | 1,300 | — | — |
| 2002-11-22 | $8.10 | $8.10 | 233 | — | — |
| 2002-11-21 | $7.41 | $7.41 | 333 | — | — |
| 2002-11-20 | $7.08 | $7.08 | 133 | — | — |
| 2002-11-19 | $7.44 | $7.44 | 2,633 | — | — |
| 2002-11-18 | $7.38 | $7.38 | 133 | — | — |
| 2002-11-15 | $7.20 | $7.20 | 833 | — | — |
| 2002-11-14 | $8.37 | $8.37 | 33 | — | — |
| 2002-11-13 | $7.80 | $7.80 | 33 | — | — |
| 2002-11-12 | $7.80 | $7.80 | 233 | — | — |
| 2002-11-11 | $8.34 | $8.34 | 100 | — | — |
| 2002-11-08 | $7.86 | $7.86 | 133 | — | — |
| 2002-11-07 | $8.22 | $8.22 | 33 | — | — |
| 2002-11-06 | $8.07 | $8.07 | 33 | — | — |
| 2002-11-05 | $8.19 | $8.19 | 1,133 | — | — |
| 2002-11-04 | $7.80 | $7.80 | 1,967 | — | — |
| 2002-11-01 | $7.50 | $7.50 | 333 | — | — |
| 2002-10-31 | $7.29 | $7.29 | 167 | — | — |
| 2002-10-30 | $7.05 | $7.05 | 1,067 | — | — |
| 2002-10-29 | $7.35 | $7.35 | 67 | — | — |
| 2002-10-28 | $7.35 | $7.35 | 100 | — | — |
| 2002-10-25 | $7.38 | $7.38 | 100 | — | — |
| 2002-10-24 | $7.38 | $7.38 | 1,133 | — | — |
| 2002-10-23 | $8.22 | $8.22 | 33 | — | — |
| 2002-10-22 | $8.31 | $8.31 | 0 | — | — |
| 2002-10-21 | $8.31 | $8.31 | 33 | — | — |
| 2002-10-18 | $8.16 | $8.16 | 33 | — | — |
| 2002-10-17 | $8.37 | $8.37 | 67 | — | — |
| 2002-10-16 | $8.40 | $8.40 | 167 | — | — |
| 2002-10-15 | $7.11 | $7.11 | 467 | — | — |
| 2002-10-14 | $7.08 | $7.08 | 200 | — | — |
| 2002-10-11 | $6.99 | $6.99 | 0 | — | — |
| 2002-10-10 | $6.99 | $6.99 | 333 | — | — |
| 2002-10-09 | $7.74 | $7.74 | 933 | — | — |
| 2002-10-08 | $7.02 | $7.02 | 533 | — | — |
| 2002-10-07 | $8.52 | $8.52 | 1,867 | — | — |
| 2002-10-04 | $7.44 | $7.44 | 500 | — | — |
| 2002-10-03 | $6.90 | $6.90 | 567 | — | — |
| 2002-10-02 | $7.35 | $7.35 | 3,400 | — | — |
| 2002-10-01 | $8.10 | $8.10 | 0 | — | — |
| 2002-09-30 | $8.10 | $8.10 | 100 | — | — |
| 2002-09-27 | $7.89 | $7.89 | 167 | — | — |
| 2002-09-26 | $7.80 | $7.80 | 33 | — | — |
| 2002-09-25 | $8.13 | $8.13 | 133 | — | — |
| 2002-09-24 | $8.13 | $8.13 | 367 | — | — |
| 2002-09-23 | $8.94 | $8.94 | 0 | — | — |
| 2002-09-20 | $8.94 | $8.94 | 0 | — | — |
| 2002-09-19 | $8.94 | $8.94 | 133 | — | — |
| 2002-09-18 | $8.58 | $8.58 | 200 | — | — |
| 2002-09-17 | $8.97 | $8.97 | 67 | — | — |
| 2002-09-16 | $8.19 | $8.19 | 67 | — | — |
| 2002-09-13 | $8.10 | $8.10 | 167 | — | — |
| 2002-09-12 | $8.19 | $8.19 | 0 | — | — |
| 2002-09-11 | $8.19 | $8.19 | 100 | — | — |
| 2002-09-10 | $8.25 | $8.25 | 1,333 | — | — |
| 2002-09-09 | $8.55 | $8.55 | 700 | — | — |
| 2002-09-06 | $8.22 | $8.22 | 0 | — | — |
| 2002-09-05 | $8.22 | $8.22 | 0 | — | — |
| 2002-09-04 | $8.22 | $8.22 | 33 | — | — |
| 2002-09-03 | $9.09 | $9.09 | 33 | — | — |
| 2002-08-30 | $9.78 | $9.78 | 0 | — | — |
| 2002-08-29 | $9.78 | $9.78 | 0 | — | — |
| 2002-08-28 | $9.78 | $9.78 | 567 | — | — |
| 2002-08-27 | $10.20 | $10.20 | 1,200 | — | — |
| 2002-08-26 | $8.82 | $8.82 | 567 | — | — |
| 2002-08-23 | $8.04 | $8.04 | 467 | — | — |
| 2002-08-22 | $8.70 | $8.70 | 400 | — | — |
| 2002-08-21 | $7.83 | $7.83 | 433 | — | — |
| 2002-08-20 | $8.28 | $8.28 | 133 | — | — |
| 2002-08-19 | $8.58 | $8.58 | 1,233 | — | — |
| 2002-08-16 | $8.40 | $8.40 | 1,367 | — | — |
| 2002-08-15 | $8.82 | $8.82 | 67 | — | — |
| 2002-08-14 | $8.82 | $8.82 | 1,000 | — | — |
| 2002-08-13 | $9.30 | $9.30 | 167 | — | — |
| 2002-08-12 | $9.21 | $9.21 | 167 | — | — |
| 2002-08-09 | $8.58 | $8.58 | 3,833 | — | — |
| 2002-08-08 | $9.63 | $9.63 | 0 | — | — |
| 2002-08-07 | $9.63 | $9.63 | 267 | — | — |
| 2002-08-06 | $10.50 | $10.50 | 567 | — | — |
| 2002-08-05 | $9.63 | $9.63 | 100 | — | — |
| 2002-08-02 | $10.62 | $10.62 | 0 | — | — |
| 2002-08-01 | $10.62 | $10.62 | 0 | — | — |
| 2002-07-31 | $10.62 | $10.62 | 167 | — | — |
| 2002-07-30 | $10.65 | $10.65 | 100 | — | — |
| 2002-07-29 | $10.44 | $10.44 | 467 | — | — |
| 2002-07-26 | $10.23 | $10.23 | 267 | — | — |
| 2002-07-25 | $10.23 | $10.23 | 2,400 | — | — |
| 2002-07-24 | $8.76 | $8.76 | 1,567 | — | — |
| 2002-07-23 | $8.85 | $8.85 | 900 | — | — |
| 2002-07-22 | $8.64 | $8.64 | 1,367 | — | — |
| 2002-07-19 | $9.15 | $9.15 | 533 | — | — |
| 2002-07-18 | $8.73 | $8.73 | 1,033 | — | — |
| 2002-07-17 | $9.36 | $9.36 | 967 | — | — |
| 2002-07-16 | $9.54 | $9.54 | 400 | — | — |
| 2002-07-15 | $9.54 | $9.54 | 400 | — | — |
| 2002-07-12 | $10.17 | $10.17 | 933 | — | — |
| 2002-07-11 | $11.25 | $11.25 | 1,733 | — | — |
| 2002-07-10 | $9.57 | $9.57 | 0 | — | — |
| 2002-07-09 | $9.57 | $9.57 | 433 | — | — |
| 2002-07-08 | $8.70 | $8.70 | 1,033 | — | — |
| 2002-07-05 | $8.97 | $8.97 | 800 | — | — |
| 2002-07-03 | $9.69 | $9.69 | 1,100 | — | — |
| 2002-07-02 | $10.80 | $10.80 | 1,300 | — | — |
| 2002-07-01 | $10.35 | $10.35 | 433 | — | — |
| 2002-06-28 | $10.35 | $10.35 | 1,333 | — | — |
| 2002-06-27 | $11.37 | $11.37 | 0 | — | — |
| 2002-06-26 | $11.37 | $11.37 | 33 | — | — |
| 2002-06-25 | $11.55 | $11.55 | 767 | — | — |
| 2002-06-24 | $11.43 | $11.43 | 333 | — | — |
| 2002-06-21 | $11.37 | $11.37 | 100 | — | — |
| 2002-06-20 | $11.91 | $11.91 | 767 | — | — |
| 2002-06-19 | $11.91 | $11.91 | 267 | — | — |
| 2002-06-18 | $11.25 | $11.25 | 433 | — | — |
| 2002-06-17 | $12.42 | $12.42 | 1,333 | — | — |
| 2002-06-14 | $12.30 | $12.30 | 400 | — | — |
| 2002-06-13 | $12.00 | $12.00 | 667 | — | — |
| 2002-06-12 | $11.34 | $11.34 | 6,567 | — | — |
| 2002-06-11 | $10.35 | $10.35 | 1,067 | — | — |
| 2002-06-10 | $10.14 | $10.14 | 67 | — | — |
| 2002-06-07 | $10.50 | $10.50 | 767 | — | — |
| 2002-06-06 | $10.80 | $10.80 | 967 | — | — |
| 2002-06-05 | $10.44 | $10.44 | 2,733 | — | — |
| 2002-06-04 | $12.69 | $12.69 | 167 | — | — |
| 2002-06-03 | $12.06 | $12.06 | 133 | — | — |
| 2002-05-31 | $12.75 | $12.75 | 333 | — | — |
| 2002-05-30 | $11.64 | $11.64 | 0 | — | — |
| 2002-05-29 | $11.64 | $11.64 | 67 | — | — |
| 2002-05-28 | $11.61 | $11.61 | 367 | — | — |
| 2002-05-24 | $11.55 | $11.55 | 1,167 | — | — |
| 2002-05-23 | $11.13 | $11.13 | 533 | — | — |
| 2002-05-22 | $11.16 | $11.16 | 5,800 | — | — |
| 2002-05-21 | $12.24 | $12.24 | 1,467 | — | — |
| 2002-05-20 | $12.75 | $12.75 | 67 | — | — |
| 2002-05-17 | $12.45 | $12.45 | 300 | — | — |
| 2002-05-16 | $12.45 | $12.45 | 233 | — | — |
| 2002-05-15 | $12.33 | $12.33 | 633 | — | — |
| 2002-05-14 | $12.75 | $12.75 | 267 | — | — |
| 2002-05-13 | $12.87 | $12.87 | 167 | — | — |
| 2002-05-10 | $12.75 | $12.75 | 100 | — | — |
| 2002-05-09 | $12.75 | $12.75 | 1,967 | — | — |
| 2002-05-08 | $11.88 | $11.88 | 2,533 | — | — |
| 2002-05-07 | $13.17 | $13.17 | 933 | — | — |
| 2002-05-06 | $12.48 | $12.48 | 3,500 | — | — |
| 2002-05-03 | $12.54 | $12.54 | 1,600 | — | — |
| 2002-05-02 | $12.12 | $12.12 | 1,233 | — | — |
| 2002-05-01 | $12.75 | $12.75 | 1,767 | — | — |
| 2002-04-30 | $12.03 | $12.03 | 8,667 | — | — |
| 2002-04-29 | $14.55 | $14.55 | 2,467 | — | — |
| 2002-04-26 | $15.00 | $15.00 | 3,167 | — | — |
| 2002-04-25 | $15.30 | $15.30 | 933 | — | — |
| 2002-04-24 | $15.66 | $15.66 | 1,067 | — | — |
| 2002-04-23 | $15.66 | $15.66 | 3,867 | — | — |
| 2002-04-22 | $15.30 | $15.30 | 5,333 | — | — |
| 2002-04-19 | $14.85 | $14.85 | 5,200 | — | — |
| 2002-04-18 | $14.82 | $14.82 | 2,833 | — | — |
| 2002-04-17 | $14.07 | $14.07 | 1,633 | — | — |
| 2002-04-16 | $13.26 | $13.26 | 400 | — | — |
| 2002-04-15 | $13.26 | $13.26 | 667 | — | — |
| 2002-04-12 | $13.74 | $13.74 | 400 | — | — |
| 2002-04-11 | $13.74 | $13.74 | 800 | — | — |
| 2002-04-10 | $13.65 | $13.65 | 1,567 | — | — |
| 2002-04-09 | $13.62 | $13.62 | 967 | — | — |
| 2002-04-08 | $13.47 | $13.47 | 867 | — | — |
| 2002-04-05 | $13.47 | $13.47 | 867 | — | — |
| 2002-04-04 | $12.48 | $12.48 | 2,900 | — | — |
| 2002-04-03 | $12.60 | $12.60 | 1,233 | — | — |
| 2002-04-02 | $12.75 | $12.75 | 4,500 | — | — |
| 2002-04-01 | $13.50 | $13.50 | 1,500 | — | — |
| 2002-03-28 | $13.80 | $13.80 | 1,200 | — | — |
| 2002-03-27 | $13.50 | $13.50 | 2,267 | — | — |
| 2002-03-26 | $13.86 | $13.86 | 1,233 | — | — |
| 2002-03-25 | $13.62 | $13.62 | 2,967 | — | — |
| 2002-03-22 | $13.35 | $13.35 | 3,133 | — | — |
| 2002-03-21 | $13.20 | $13.20 | 2,500 | — | — |
| 2002-03-20 | $13.20 | $13.20 | 1,867 | — | — |
| 2002-03-19 | $13.35 | $13.35 | 7,000 | — | — |
| 2002-03-18 | $13.02 | $13.02 | 10,900 | — | — |
| 2002-03-15 | $13.02 | $13.02 | 18,867 | — | — |
| 2002-03-14 | $13.47 | $13.47 | 24,367 | — | — |
| 2002-03-13 | $10.92 | $10.92 | 12,000 | — | — |
| 2002-03-12 | $10.56 | $10.56 | 9,300 | — | — |
| 2002-03-11 | $9.54 | $9.54 | 11,733 | — | — |
| 2002-03-08 | $8.79 | $8.79 | 67 | — | — |
| 2002-03-07 | $9.00 | $9.00 | 367 | — | — |
| 2002-03-06 | $9.00 | $9.00 | 33 | — | — |
| 2002-03-05 | $9.15 | $9.15 | 267 | — | — |
| 2002-03-04 | $8.85 | $8.85 | 667 | — | — |
| 2002-03-01 | $9.00 | $9.00 | 67 | — | — |
| 2002-02-28 | $8.82 | $8.82 | 167 | — | — |
| 2002-02-27 | $8.73 | $8.73 | 67 | — | — |
| 2002-02-26 | $8.70 | $8.70 | 1,167 | — | — |
| 2002-02-25 | $9.00 | $9.00 | 1,100 | — | — |
| 2002-02-22 | $8.97 | $8.97 | 333 | — | — |
| 2002-02-21 | $9.00 | $9.00 | 367 | — | — |
| 2002-02-20 | $8.70 | $8.70 | 933 | — | — |
| 2002-02-19 | $9.15 | $9.15 | 100 | — | — |
| 2002-02-15 | $9.15 | $9.15 | 33 | — | — |
| 2002-02-14 | $9.00 | $9.00 | 1,467 | — | — |
| 2002-02-13 | $9.15 | $9.15 | 667 | — | — |
| 2002-02-12 | $9.30 | $9.30 | 633 | — | — |
| 2002-02-11 | $9.36 | $9.36 | 2,467 | — | — |
| 2002-02-08 | $9.51 | $9.51 | 767 | — | — |
| 2002-02-07 | $9.48 | $9.48 | 6,533 | — | — |
| 2002-02-06 | $9.54 | $9.54 | 1,633 | — | — |
| 2002-02-05 | $9.00 | $9.00 | 5,000 | — | — |
| 2002-02-04 | $8.34 | $8.34 | 767 | — | — |
| 2002-02-01 | $7.95 | $7.95 | 367 | — | — |
| 2002-01-31 | $7.95 | $7.95 | 367 | — | — |
| 2002-01-30 | $7.95 | $7.95 | 600 | — | — |
| 2002-01-29 | $7.80 | $7.80 | 300 | — | — |
| 2002-01-28 | $7.95 | $7.95 | 0 | — | — |
| 2002-01-25 | $7.95 | $7.95 | 100 | — | — |
| 2002-01-24 | $7.92 | $7.92 | 67 | — | — |
| 2002-01-23 | $7.71 | $7.71 | 767 | — | — |
| 2002-01-22 | $7.95 | $7.95 | 67 | — | — |
| 2002-01-18 | $7.74 | $7.74 | 200 | — | — |
| 2002-01-17 | $8.25 | $8.25 | 800 | — | — |
| 2002-01-16 | $8.85 | $8.85 | 0 | — | — |
| 2002-01-15 | $8.85 | $8.85 | 100 | — | — |
| 2002-01-14 | $8.97 | $8.97 | 700 | — | — |
| 2002-01-11 | $8.25 | $8.25 | 1,167 | — | — |
| 2002-01-10 | $8.70 | $8.70 | 1,167 | — | — |
| 2002-01-09 | $9.00 | $9.00 | 3,000 | — | — |
| 2002-01-08 | $8.01 | $8.01 | 7,967 | — | — |
| 2002-01-07 | $8.70 | $8.70 | 4,700 | — | — |
| 2002-01-04 | $6.87 | $6.87 | 600 | — | — |
| 2002-01-03 | $7.20 | $7.20 | 733 | — | — |
| 2002-01-02 | $7.50 | $7.50 | 700 | — | — |