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
- 1999-07-12 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 | $8.28 | $11.15 | 9,685 | — | — |
| 2002-12-30 | $8.20 | $11.04 | 16,738 | — | — |
| 2002-12-27 | $8.36 | $11.26 | 31,475 | — | — |
| 2002-12-26 | $8.36 | $11.26 | 38,528 | — | — |
| 2002-12-24 | $8.45 | $11.38 | 23,264 | — | — |
| 2002-12-23 | $8.46 | $11.40 | 14,737 | — | — |
| 2002-12-20 | $8.39 | $11.29 | 28,001 | — | — |
| 2002-12-19 | $8.36 | $11.26 | 20,738 | — | — |
| 2002-12-18 | $8.13 | $10.95 | 28,212 | — | — |
| 2002-12-17 | $8.36 | $11.26 | 15,580 | — | — |
| 2002-12-16 | $8.41 | $11.32 | 22,527 | — | — |
| 2002-12-13 | $8.39 | $11.29 | 13,790 | — | — |
| 2002-12-12 | $8.34 | $11.23 | 14,527 | — | — |
| 2002-12-11 | $8.33 | $11.22 | 20,001 | — | — |
| 2002-12-10 | $8.36 | $11.26 | 28,528 | — | — |
| 2002-12-09 | $8.31 | $11.19 | 17,053 | — | — |
| 2002-12-06 | $8.28 | $11.15 | 16,422 | — | — |
| 2002-12-05 | $8.46 | $11.32 | 29,791 | — | — |
| 2002-12-04 | $8.33 | $11.14 | 11,579 | — | — |
| 2002-12-03 | $8.22 | $10.99 | 21,475 | — | — |
| 2002-12-02 | $8.29 | $11.09 | 30,528 | — | — |
| 2002-11-29 | $8.55 | $11.43 | 10,316 | — | — |
| 2002-11-27 | $8.45 | $11.31 | 14,211 | — | — |
| 2002-11-26 | $8.36 | $11.18 | 9,369 | — | — |
| 2002-11-25 | $8.44 | $11.28 | 34,949 | — | — |
| 2002-11-22 | $8.20 | $10.96 | 25,369 | — | — |
| 2002-11-21 | $8.09 | $10.82 | 11,474 | — | — |
| 2002-11-20 | $7.99 | $10.69 | 16,632 | — | — |
| 2002-11-19 | $8.07 | $10.80 | 13,895 | — | — |
| 2002-11-18 | $8.17 | $10.93 | 31,370 | — | — |
| 2002-11-15 | $8.08 | $10.81 | 18,843 | — | — |
| 2002-11-14 | $8.07 | $10.80 | 12,106 | — | — |
| 2002-11-13 | $8.01 | $10.71 | 5,474 | — | — |
| 2002-11-12 | $7.93 | $10.61 | 16,632 | — | — |
| 2002-11-11 | $7.93 | $10.61 | 9,474 | — | — |
| 2002-11-08 | $8.10 | $10.84 | 15,580 | — | — |
| 2002-11-07 | $8.12 | $10.86 | 23,896 | — | — |
| 2002-11-06 | $8.25 | $11.03 | 37,791 | — | — |
| 2002-11-05 | $8.04 | $10.67 | 39,475 | — | — |
| 2002-11-04 | $7.88 | $10.47 | 18,948 | — | — |
| 2002-11-01 | $7.86 | $10.43 | 42,318 | — | — |
| 2002-10-31 | $7.71 | $10.24 | 25,369 | — | — |
| 2002-10-30 | $7.57 | $10.05 | 12,527 | — | — |
| 2002-10-29 | $7.59 | $10.08 | 24,422 | — | — |
| 2002-10-28 | $7.46 | $9.90 | 30,422 | — | — |
| 2002-10-25 | $7.60 | $10.09 | 23,369 | — | — |
| 2002-10-24 | $7.27 | $9.65 | 17,895 | — | — |
| 2002-10-23 | $7.50 | $9.97 | 28,843 | — | — |
| 2002-10-22 | $7.50 | $9.97 | 39,581 | — | — |
| 2002-10-21 | $7.22 | $9.59 | 37,475 | — | — |
| 2002-10-18 | $7.32 | $9.73 | 31,896 | — | — |
| 2002-10-17 | $7.50 | $9.97 | 34,001 | — | — |
| 2002-10-16 | $7.54 | $10.02 | 27,475 | — | — |
| 2002-10-15 | $7.45 | $9.89 | 66,424 | — | — |
| 2002-10-14 | $7.03 | $9.34 | 75,687 | — | — |
| 2002-10-11 | $7.69 | $10.22 | 31,159 | — | — |
| 2002-10-10 | $7.22 | $9.59 | 52,213 | — | — |
| 2002-10-09 | $6.91 | $9.17 | 117,268 | — | — |
| 2002-10-08 | $7.60 | $10.02 | 98,425 | — | — |
| 2002-10-07 | $8.07 | $10.64 | 15,264 | — | — |
| 2002-10-04 | $8.17 | $10.77 | 21,264 | — | — |
| 2002-10-03 | $8.26 | $10.89 | 17,685 | — | — |
| 2002-10-02 | $8.24 | $10.86 | 15,580 | — | — |
| 2002-10-01 | $8.33 | $10.98 | 34,212 | — | — |
| 2002-09-30 | $8.17 | $10.77 | 23,054 | — | — |
| 2002-09-27 | $8.23 | $10.84 | 15,159 | — | — |
| 2002-09-26 | $8.26 | $10.89 | 29,475 | — | — |
| 2002-09-25 | $8.26 | $10.89 | 31,791 | — | — |
| 2002-09-24 | $8.17 | $10.77 | 47,476 | — | — |
| 2002-09-23 | $8.19 | $10.79 | 40,528 | — | — |
| 2002-09-20 | $8.17 | $10.77 | 28,528 | — | — |
| 2002-09-19 | $8.26 | $10.89 | 18,738 | — | — |
| 2002-09-18 | $8.30 | $10.94 | 28,106 | — | — |
| 2002-09-17 | $8.31 | $10.96 | 32,317 | — | — |
| 2002-09-16 | $8.45 | $11.14 | 29,896 | — | — |
| 2002-09-13 | $8.59 | $11.32 | 16,948 | — | — |
| 2002-09-12 | $8.57 | $11.29 | 10,211 | — | — |
| 2002-09-11 | $8.66 | $11.42 | 19,369 | — | — |
| 2002-09-10 | $8.53 | $11.24 | 10,421 | — | — |
| 2002-09-09 | $8.55 | $11.27 | 20,738 | — | — |
| 2002-09-06 | $8.53 | $11.24 | 11,579 | — | — |
| 2002-09-05 | $8.51 | $11.14 | 9,053 | — | — |
| 2002-09-04 | $8.51 | $11.14 | 28,106 | — | — |
| 2002-09-03 | $8.57 | $11.22 | 22,527 | — | — |
| 2002-08-30 | $8.64 | $11.32 | 3,474 | — | — |
| 2002-08-29 | $8.70 | $11.39 | 8,632 | — | — |
| 2002-08-28 | $8.76 | $11.47 | 21,790 | — | — |
| 2002-08-27 | $8.74 | $11.44 | 12,001 | — | — |
| 2002-08-26 | $8.65 | $11.33 | 22,948 | — | — |
| 2002-08-23 | $8.66 | $11.34 | 24,106 | — | — |
| 2002-08-22 | $8.64 | $11.32 | 35,686 | — | — |
| 2002-08-21 | $8.57 | $11.22 | 16,632 | — | — |
| 2002-08-20 | $8.52 | $11.16 | 33,370 | — | — |
| 2002-08-19 | $8.54 | $11.18 | 21,896 | — | — |
| 2002-08-16 | $8.45 | $11.06 | 22,948 | — | — |
| 2002-08-15 | $8.36 | $10.94 | 38,002 | — | — |
| 2002-08-14 | $8.26 | $10.82 | 44,633 | — | — |
| 2002-08-13 | $8.17 | $10.70 | 14,632 | — | — |
| 2002-08-12 | $8.22 | $10.76 | 23,580 | — | — |
| 2002-08-09 | $8.26 | $10.81 | 26,001 | — | — |
| 2002-08-08 | $8.24 | $10.78 | 45,370 | — | — |
| 2002-08-07 | $8.26 | $10.73 | 19,685 | — | — |
| 2002-08-06 | $8.19 | $10.65 | 27,475 | — | — |
| 2002-08-05 | $8.22 | $10.68 | 27,896 | — | — |
| 2002-08-02 | $8.36 | $10.87 | 29,054 | — | — |
| 2002-08-01 | $8.43 | $10.96 | 51,792 | — | — |
| 2002-07-31 | $8.12 | $10.56 | 24,422 | — | — |
| 2002-07-30 | $7.96 | $10.35 | 57,581 | — | — |
| 2002-07-29 | $7.90 | $10.28 | 53,160 | — | — |
| 2002-07-26 | $7.84 | $10.19 | 32,633 | — | — |
| 2002-07-25 | $7.58 | $9.86 | 57,897 | — | — |
| 2002-07-24 | $7.50 | $9.76 | 91,899 | — | — |
| 2002-07-23 | $7.64 | $9.93 | 58,950 | — | — |
| 2002-07-22 | $7.79 | $10.13 | 78,845 | — | — |
| 2002-07-19 | $7.82 | $10.16 | 45,265 | — | — |
| 2002-07-18 | $8.08 | $10.51 | 58,739 | — | — |
| 2002-07-17 | $7.96 | $10.35 | 77,687 | — | — |
| 2002-07-16 | $7.80 | $10.14 | 46,844 | — | — |
| 2002-07-15 | $7.79 | $10.13 | 93,162 | — | — |
| 2002-07-12 | $7.90 | $10.28 | 66,319 | — | — |
| 2002-07-11 | $8.03 | $10.44 | 81,793 | — | — |
| 2002-07-10 | $8.12 | $10.56 | 103,057 | — | — |
| 2002-07-09 | $8.17 | $10.62 | 93,793 | — | — |
| 2002-07-08 | $8.07 | $10.42 | 125,268 | — | — |
| 2002-07-05 | $8.16 | $10.53 | 33,791 | — | — |
| 2002-07-03 | $8.10 | $10.46 | 82,530 | — | — |
| 2002-07-02 | $8.45 | $10.91 | 56,318 | — | — |
| 2002-07-01 | $8.55 | $11.04 | 45,686 | — | — |
| 2002-06-28 | $8.29 | $10.71 | 46,949 | — | — |
| 2002-06-27 | $8.19 | $10.57 | 38,317 | — | — |
| 2002-06-26 | $8.30 | $10.72 | 107,268 | — | — |
| 2002-06-25 | $8.46 | $10.93 | 77,793 | — | — |
| 2002-06-24 | $8.51 | $10.99 | 49,265 | — | — |
| 2002-06-21 | $8.45 | $10.91 | 89,899 | — | — |
| 2002-06-20 | $8.36 | $10.79 | 145,059 | — | — |
| 2002-06-19 | $8.32 | $10.74 | 139,480 | — | — |
| 2002-06-18 | $8.34 | $10.77 | 121,268 | — | — |
| 2002-06-17 | $8.26 | $10.66 | 88,004 | — | — |
| 2002-06-14 | $8.06 | $10.33 | 105,057 | — | — |
| 2002-06-13 | $8.07 | $10.35 | 93,793 | — | — |
| 2002-06-12 | $7.88 | $10.11 | 81,477 | — | — |
| 2002-06-11 | $7.88 | $10.11 | 71,687 | — | — |
| 2002-06-10 | $7.79 | $9.99 | 70,424 | — | — |
| 2002-06-07 | $7.82 | $10.02 | 40,002 | — | — |
| 2002-06-06 | $7.76 | $9.95 | 62,003 | — | — |
| 2002-06-05 | $7.74 | $9.92 | 37,054 | — | — |
| 2002-06-04 | $7.87 | $10.08 | 31,686 | — | — |
| 2002-06-03 | $7.93 | $10.17 | 42,212 | — | — |
| 2002-05-31 | $7.95 | $10.19 | 90,004 | — | — |
| 2002-05-30 | $7.88 | $10.11 | 110,320 | — | — |
| 2002-05-29 | $7.76 | $9.95 | 41,475 | — | — |
| 2002-05-28 | $7.83 | $10.03 | 57,581 | — | — |
| 2002-05-24 | $7.90 | $10.13 | 50,634 | — | — |
| 2002-05-23 | $7.99 | $10.24 | 62,424 | — | — |
| 2002-05-22 | $8.20 | $10.51 | 38,002 | — | — |
| 2002-05-21 | $8.21 | $10.52 | 40,949 | — | — |
| 2002-05-20 | $8.42 | $10.79 | 64,740 | — | — |
| 2002-05-17 | $9.37 | $12.01 | 72,108 | — | — |
| 2002-05-16 | $9.47 | $12.14 | 49,581 | — | — |
| 2002-05-15 | $9.51 | $12.19 | 53,476 | — | — |
| 2002-05-14 | $9.46 | $12.13 | 32,422 | — | — |
| 2002-05-13 | $9.47 | $12.14 | 16,527 | — | — |
| 2002-05-10 | $9.58 | $12.27 | 18,843 | — | — |
| 2002-05-09 | $9.62 | $12.34 | 25,159 | — | — |
| 2002-05-08 | $9.48 | $12.15 | 12,632 | — | — |
| 2002-05-07 | $9.55 | $12.16 | 15,895 | — | — |
| 2002-05-06 | $9.57 | $12.19 | 16,106 | — | — |
| 2002-05-03 | $9.50 | $12.10 | 15,474 | — | — |
| 2002-05-02 | $9.63 | $12.27 | 48,423 | — | — |
| 2002-05-01 | $9.40 | $11.97 | 22,317 | — | — |
| 2002-04-30 | $9.27 | $11.81 | 12,422 | — | — |
| 2002-04-29 | $9.26 | $11.80 | 10,421 | — | — |
| 2002-04-26 | $9.40 | $11.97 | 15,053 | — | — |
| 2002-04-25 | $9.40 | $11.98 | 14,316 | — | — |
| 2002-04-24 | $9.32 | $11.87 | 14,948 | — | — |
| 2002-04-23 | $9.25 | $11.79 | 6,421 | — | — |
| 2002-04-22 | $9.31 | $11.86 | 19,580 | — | — |
| 2002-04-19 | $9.28 | $11.83 | 10,421 | — | — |
| 2002-04-18 | $9.28 | $11.83 | 10,106 | — | — |
| 2002-04-17 | $9.27 | $11.81 | 8,527 | — | — |
| 2002-04-16 | $9.26 | $11.80 | 11,685 | — | — |
| 2002-04-15 | $9.18 | $11.69 | 19,685 | — | — |
| 2002-04-12 | $9.02 | $11.50 | 17,474 | — | — |
| 2002-04-11 | $8.92 | $11.37 | 11,790 | — | — |
| 2002-04-10 | $8.91 | $11.35 | 23,264 | — | — |
| 2002-04-09 | $8.90 | $11.34 | 12,106 | — | — |
| 2002-04-08 | $8.87 | $11.31 | 30,633 | — | — |
| 2002-04-05 | $8.88 | $11.24 | 17,053 | — | — |
| 2002-04-04 | $8.83 | $11.18 | 12,948 | — | — |
| 2002-04-03 | $8.85 | $11.21 | 29,475 | — | — |
| 2002-04-02 | $8.99 | $11.38 | 22,738 | — | — |
| 2002-04-01 | $9.13 | $11.56 | 20,948 | — | — |
| 2002-03-28 | $9.27 | $11.74 | 19,159 | — | — |
| 2002-03-27 | $9.32 | $11.80 | 24,106 | — | — |
| 2002-03-26 | $9.33 | $11.81 | 16,948 | — | — |
| 2002-03-25 | $9.41 | $11.92 | 27,054 | — | — |
| 2002-03-22 | $9.43 | $11.94 | 11,790 | — | — |
| 2002-03-21 | $9.55 | $12.09 | 16,632 | — | — |
| 2002-03-20 | $9.55 | $12.09 | 10,632 | — | — |
| 2002-03-19 | $9.64 | $12.21 | 10,527 | — | — |
| 2002-03-18 | $9.45 | $11.97 | 7,790 | — | — |
| 2002-03-15 | $9.40 | $11.91 | 38,107 | — | — |
| 2002-03-14 | $9.40 | $11.91 | 9,685 | — | — |
| 2002-03-13 | $9.40 | $11.91 | 21,369 | — | — |
| 2002-03-12 | $9.40 | $11.91 | 14,211 | — | — |
| 2002-03-11 | $9.33 | $11.81 | 12,001 | — | — |
| 2002-03-08 | $9.32 | $11.80 | 15,474 | — | — |
| 2002-03-07 | $9.36 | $11.85 | 16,316 | — | — |
| 2002-03-06 | $9.35 | $11.76 | 27,685 | — | — |
| 2002-03-05 | $9.26 | $11.65 | 35,370 | — | — |
| 2002-03-04 | $9.24 | $11.63 | 27,475 | — | — |
| 2002-03-01 | $9.39 | $11.81 | 19,685 | — | — |
| 2002-02-28 | $9.24 | $11.63 | 11,369 | — | — |
| 2002-02-27 | $9.17 | $11.53 | 14,948 | — | — |
| 2002-02-26 | $9.12 | $11.48 | 9,264 | — | — |
| 2002-02-25 | $9.11 | $11.46 | 23,159 | — | — |
| 2002-02-22 | $9.21 | $11.59 | 18,843 | — | — |
| 2002-02-21 | $9.26 | $11.65 | 16,632 | — | — |
| 2002-02-20 | $9.30 | $11.70 | 30,001 | — | — |
| 2002-02-19 | $9.25 | $11.64 | 17,474 | — | — |
| 2002-02-15 | $9.17 | $11.53 | 19,475 | — | — |
| 2002-02-14 | $9.17 | $11.53 | 4,000 | — | — |
| 2002-02-13 | $9.12 | $11.48 | 16,316 | — | — |
| 2002-02-12 | $9.01 | $11.33 | 11,158 | — | — |
| 2002-02-11 | $9.12 | $11.48 | 17,159 | — | — |
| 2002-02-08 | $9.15 | $11.51 | 24,527 | — | — |
| 2002-02-07 | $9.12 | $11.48 | 11,790 | — | — |
| 2002-02-06 | $9.01 | $11.33 | 14,422 | — | — |
| 2002-02-05 | $9.02 | $11.34 | 13,264 | — | — |
| 2002-02-04 | $9.16 | $11.45 | 38,844 | — | — |
| 2002-02-01 | $9.26 | $11.58 | 16,632 | — | — |
| 2002-01-31 | $9.21 | $11.52 | 23,790 | — | — |
| 2002-01-30 | $9.13 | $11.42 | 11,158 | — | — |
| 2002-01-29 | $9.17 | $11.46 | 28,528 | — | — |
| 2002-01-28 | $9.00 | $11.25 | 21,580 | — | — |
| 2002-01-25 | $9.08 | $11.36 | 20,106 | — | — |
| 2002-01-24 | $9.15 | $11.44 | 23,475 | — | — |
| 2002-01-23 | $9.12 | $11.40 | 20,422 | — | — |
| 2002-01-22 | $9.02 | $11.28 | 15,685 | — | — |
| 2002-01-18 | $8.94 | $11.18 | 17,790 | — | — |
| 2002-01-17 | $9.02 | $11.28 | 16,001 | — | — |
| 2002-01-16 | $8.88 | $11.11 | 21,580 | — | — |
| 2002-01-15 | $8.83 | $11.05 | 31,475 | — | — |
| 2002-01-14 | $8.74 | $10.93 | 43,370 | — | — |
| 2002-01-11 | $8.85 | $11.07 | 44,423 | — | — |
| 2002-01-10 | $8.99 | $11.24 | 21,369 | — | — |
| 2002-01-09 | $9.07 | $11.34 | 17,474 | — | — |
| 2002-01-08 | $9.06 | $11.33 | 20,317 | — | — |
| 2002-01-07 | $9.21 | $11.44 | 28,738 | — | — |
| 2002-01-04 | $9.06 | $11.26 | 18,632 | — | — |
| 2002-01-03 | $8.97 | $11.14 | 11,158 | — | — |
| 2002-01-02 | $9.04 | $11.24 | 22,527 | — | — |