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
- 1998-05-13 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 | $7.90 | $7.92 | 55,000 | — | — |
| 2002-12-30 | $8.17 | $8.18 | 24,400 | — | — |
| 2002-12-27 | $8.15 | $8.17 | 37,600 | — | — |
| 2002-12-26 | $8.33 | $8.35 | 11,800 | — | — |
| 2002-12-24 | $8.43 | $8.45 | 25,600 | — | — |
| 2002-12-23 | $8.50 | $8.52 | 25,800 | — | — |
| 2002-12-20 | $8.58 | $8.60 | 27,200 | — | — |
| 2002-12-19 | $8.60 | $8.62 | 21,400 | — | — |
| 2002-12-18 | $8.50 | $8.52 | 15,800 | — | — |
| 2002-12-17 | $8.50 | $8.52 | 23,600 | — | — |
| 2002-12-16 | $8.68 | $8.70 | 36,200 | — | — |
| 2002-12-13 | $8.55 | $8.57 | 26,800 | — | — |
| 2002-12-12 | $8.72 | $8.74 | 11,000 | — | — |
| 2002-12-11 | $8.65 | $8.67 | 13,800 | — | — |
| 2002-12-10 | $8.60 | $8.62 | 105,200 | — | — |
| 2002-12-09 | $8.93 | $8.95 | 28,600 | — | — |
| 2002-12-06 | $9.20 | $9.22 | 28,800 | — | — |
| 2002-12-05 | $9.10 | $9.12 | 25,000 | — | — |
| 2002-12-04 | $9.18 | $9.20 | 33,600 | — | — |
| 2002-12-03 | $9.24 | $9.26 | 20,200 | — | — |
| 2002-12-02 | $9.35 | $9.37 | 16,600 | — | — |
| 2002-11-29 | $9.85 | $9.87 | 3,600 | — | — |
| 2002-11-27 | $9.86 | $9.88 | 20,200 | — | — |
| 2002-11-26 | $9.36 | $9.38 | 34,800 | — | — |
| 2002-11-25 | $9.75 | $9.77 | 32,400 | — | — |
| 2002-11-22 | $9.41 | $9.43 | 39,200 | — | — |
| 2002-11-21 | $9.60 | $9.62 | 43,400 | — | — |
| 2002-11-20 | $9.65 | $9.67 | 56,800 | — | — |
| 2002-11-19 | $9.00 | $9.02 | 54,400 | — | — |
| 2002-11-18 | $9.02 | $9.04 | 56,800 | — | — |
| 2002-11-15 | $9.13 | $9.15 | 17,800 | — | — |
| 2002-11-14 | $9.20 | $9.22 | 40,600 | — | — |
| 2002-11-13 | $9.10 | $9.12 | 23,800 | — | — |
| 2002-11-12 | $9.25 | $9.27 | 34,400 | — | — |
| 2002-11-11 | $9.26 | $9.28 | 29,400 | — | — |
| 2002-11-08 | $9.47 | $9.49 | 6,400 | — | — |
| 2002-11-07 | $9.43 | $9.45 | 13,800 | — | — |
| 2002-11-06 | $9.43 | $9.45 | 52,400 | — | — |
| 2002-11-05 | $9.51 | $9.53 | 13,600 | — | — |
| 2002-11-04 | $9.69 | $9.71 | 29,000 | — | — |
| 2002-11-01 | $9.30 | $9.32 | 20,600 | — | — |
| 2002-10-31 | $8.89 | $8.91 | 27,600 | — | — |
| 2002-10-30 | $9.05 | $9.07 | 21,600 | — | — |
| 2002-10-29 | $8.80 | $8.82 | 75,400 | — | — |
| 2002-10-28 | $9.25 | $9.27 | 26,600 | — | — |
| 2002-10-25 | $9.35 | $9.37 | 30,600 | — | — |
| 2002-10-24 | $9.78 | $9.80 | 90,800 | — | — |
| 2002-10-23 | $9.56 | $9.58 | 10,400 | — | — |
| 2002-10-22 | $9.40 | $9.42 | 17,200 | — | — |
| 2002-10-21 | $9.60 | $9.62 | 5,400 | — | — |
| 2002-10-18 | $9.45 | $9.47 | 13,200 | — | — |
| 2002-10-17 | $9.58 | $9.60 | 7,200 | — | — |
| 2002-10-16 | $9.18 | $9.20 | 51,800 | — | — |
| 2002-10-15 | $9.35 | $9.37 | 13,000 | — | — |
| 2002-10-14 | $9.23 | $9.25 | 11,200 | — | — |
| 2002-10-11 | $9.53 | $9.55 | 8,000 | — | — |
| 2002-10-10 | $9.45 | $9.47 | 11,800 | — | — |
| 2002-10-09 | $9.20 | $9.22 | 27,600 | — | — |
| 2002-10-08 | $9.51 | $9.53 | 20,000 | — | — |
| 2002-10-07 | $9.46 | $9.48 | 25,200 | — | — |
| 2002-10-04 | $9.25 | $9.27 | 31,000 | — | — |
| 2002-10-03 | $9.15 | $9.17 | 27,400 | — | — |
| 2002-10-02 | $9.08 | $9.10 | 31,600 | — | — |
| 2002-10-01 | $9.10 | $9.12 | 44,200 | — | — |
| 2002-09-30 | $9.45 | $9.47 | 69,200 | — | — |
| 2002-09-27 | $9.18 | $9.20 | 81,000 | — | — |
| 2002-09-26 | $9.93 | $9.95 | 72,200 | — | — |
| 2002-09-25 | $10.02 | $10.04 | 72,000 | — | — |
| 2002-09-24 | $9.88 | $9.90 | 41,600 | — | — |
| 2002-09-23 | $10.01 | $10.03 | 19,400 | — | — |
| 2002-09-20 | $10.08 | $10.10 | 40,200 | — | — |
| 2002-09-19 | $9.92 | $9.94 | 24,600 | — | — |
| 2002-09-18 | $10.22 | $10.24 | 24,200 | — | — |
| 2002-09-17 | $10.30 | $10.32 | 9,800 | — | — |
| 2002-09-16 | $10.62 | $10.65 | 4,200 | — | — |
| 2002-09-13 | $10.75 | $10.78 | 21,200 | — | — |
| 2002-09-12 | $10.70 | $10.73 | 18,200 | — | — |
| 2002-09-11 | $10.95 | $10.98 | 5,200 | — | — |
| 2002-09-10 | $11.18 | $11.20 | 22,800 | — | — |
| 2002-09-09 | $11.60 | $11.62 | 56,400 | — | — |
| 2002-09-06 | $11.75 | $11.78 | 12,200 | — | — |
| 2002-09-05 | $11.58 | $11.60 | 40,800 | — | — |
| 2002-09-04 | $11.58 | $11.61 | 21,400 | — | — |
| 2002-09-03 | $10.90 | $10.93 | 11,800 | — | — |
| 2002-08-30 | $11.41 | $11.43 | 21,200 | — | — |
| 2002-08-29 | $11.23 | $11.25 | 49,000 | — | — |
| 2002-08-28 | $10.70 | $10.73 | 14,600 | — | — |
| 2002-08-27 | $11.33 | $11.35 | 17,800 | — | — |
| 2002-08-26 | $11.41 | $11.43 | 12,000 | — | — |
| 2002-08-23 | $11.08 | $11.10 | 40,000 | — | — |
| 2002-08-22 | $11.10 | $11.13 | 38,800 | — | — |
| 2002-08-21 | $10.40 | $10.40 | 24,000 | — | — |
| 2002-08-20 | $10.23 | $10.23 | 45,800 | — | — |
| 2002-08-19 | $10.05 | $10.05 | 71,000 | — | — |
| 2002-08-16 | $10.68 | $10.68 | 106,000 | — | — |
| 2002-08-15 | $10.98 | $10.98 | 67,000 | — | — |
| 2002-08-14 | $10.77 | $10.77 | 67,400 | — | — |
| 2002-08-13 | $10.35 | $10.35 | 55,000 | — | — |
| 2002-08-12 | $10.48 | $10.48 | 106,200 | — | — |
| 2002-08-09 | $10.50 | $10.50 | 69,600 | — | — |
| 2002-08-08 | $10.50 | $10.50 | 62,200 | — | — |
| 2002-08-07 | $10.50 | $10.50 | 83,200 | — | — |
| 2002-08-06 | $11.00 | $11.00 | 122,200 | — | — |
| 2002-08-05 | $10.88 | $10.88 | 104,800 | — | — |
| 2002-08-02 | $10.85 | $10.85 | 220,000 | — | — |
| 2002-08-01 | $12.10 | $12.10 | 58,800 | — | — |
| 2002-07-31 | $11.20 | $11.20 | 121,400 | — | — |
| 2002-07-30 | $11.60 | $11.60 | 142,200 | — | — |
| 2002-07-29 | $13.08 | $13.08 | 76,000 | — | — |
| 2002-07-26 | $11.88 | $11.88 | 2,010,400 | — | — |
| 2002-07-25 | $11.60 | $11.60 | 24,200 | — | — |
| 2002-07-24 | $11.58 | $11.58 | 58,000 | — | — |
| 2002-07-23 | $11.03 | $11.03 | 51,400 | — | — |
| 2002-07-22 | $10.84 | $10.84 | 50,200 | — | — |
| 2002-07-19 | $10.83 | $10.83 | 121,600 | — | — |
| 2002-07-18 | $11.33 | $11.33 | 95,000 | — | — |
| 2002-07-17 | $11.75 | $11.75 | 63,800 | — | — |
| 2002-07-16 | $11.91 | $11.91 | 287,400 | — | — |
| 2002-07-15 | $12.26 | $12.26 | 57,400 | — | — |
| 2002-07-12 | $12.48 | $12.48 | 39,400 | — | — |
| 2002-07-11 | $12.43 | $12.43 | 24,800 | — | — |
| 2002-07-10 | $12.48 | $12.48 | 98,000 | — | — |
| 2002-07-09 | $12.53 | $12.53 | 107,400 | — | — |
| 2002-07-08 | $12.23 | $12.23 | 16,600 | — | — |
| 2002-07-05 | $12.30 | $12.30 | 19,600 | — | — |
| 2002-07-03 | $12.41 | $12.41 | 28,800 | — | — |
| 2002-07-02 | $12.48 | $12.48 | 20,800 | — | — |
| 2002-07-01 | $12.55 | $12.55 | 106,200 | — | — |
| 2002-06-28 | $12.68 | $12.68 | 284,200 | — | — |
| 2002-06-27 | $12.54 | $12.54 | 65,600 | — | — |
| 2002-06-26 | $12.45 | $12.45 | 59,600 | — | — |
| 2002-06-25 | $12.49 | $12.49 | 70,800 | — | — |
| 2002-06-24 | $12.57 | $12.57 | 57,000 | — | — |
| 2002-06-21 | $12.73 | $12.73 | 53,600 | — | — |
| 2002-06-20 | $12.97 | $12.97 | 68,200 | — | — |
| 2002-06-19 | $12.91 | $12.91 | 141,600 | — | — |
| 2002-06-18 | $12.95 | $12.95 | 94,800 | — | — |
| 2002-06-17 | $12.43 | $12.43 | 61,200 | — | — |
| 2002-06-14 | $12.20 | $12.20 | 101,600 | — | — |
| 2002-06-13 | $12.62 | $12.62 | 75,600 | — | — |
| 2002-06-12 | $12.65 | $12.65 | 40,600 | — | — |
| 2002-06-11 | $12.48 | $12.48 | 80,200 | — | — |
| 2002-06-10 | $11.98 | $11.98 | 62,400 | — | — |
| 2002-06-07 | $11.14 | $11.14 | 64,800 | — | — |
| 2002-06-06 | $11.14 | $11.14 | 65,800 | — | — |
| 2002-06-05 | $11.20 | $11.20 | 96,200 | — | — |
| 2002-06-04 | $10.78 | $10.78 | 34,200 | — | — |
| 2002-06-03 | $10.65 | $10.65 | 78,600 | — | — |
| 2002-05-31 | $10.76 | $10.76 | 81,600 | — | — |
| 2002-05-30 | $11.00 | $11.00 | 485,000 | — | — |
| 2002-05-29 | $11.10 | $11.10 | 114,400 | — | — |
| 2002-05-28 | $10.99 | $10.99 | 18,600 | — | — |
| 2002-05-24 | $10.85 | $10.85 | 17,600 | — | — |
| 2002-05-23 | $10.93 | $10.93 | 22,400 | — | — |
| 2002-05-22 | $10.93 | $10.93 | 64,000 | — | — |
| 2002-05-21 | $10.90 | $10.90 | 48,400 | — | — |
| 2002-05-20 | $10.90 | $10.90 | 16,400 | — | — |
| 2002-05-17 | $10.90 | $10.90 | 16,600 | — | — |
| 2002-05-16 | $10.74 | $10.74 | 17,800 | — | — |
| 2002-05-15 | $11.00 | $11.00 | 17,200 | — | — |
| 2002-05-14 | $10.79 | $10.79 | 45,600 | — | — |
| 2002-05-13 | $10.88 | $10.88 | 22,200 | — | — |
| 2002-05-10 | $10.62 | $10.62 | 69,000 | — | — |
| 2002-05-09 | $10.70 | $10.70 | 43,200 | — | — |
| 2002-05-08 | $10.95 | $10.95 | 44,600 | — | — |
| 2002-05-07 | $10.20 | $10.20 | 82,800 | — | — |
| 2002-05-06 | $10.90 | $10.90 | 60,200 | — | — |
| 2002-05-03 | $11.28 | $11.28 | 60,400 | — | — |
| 2002-05-02 | $11.25 | $11.25 | 93,400 | — | — |
| 2002-05-01 | $11.38 | $11.38 | 105,400 | — | — |
| 2002-04-30 | $11.28 | $11.28 | 109,200 | — | — |
| 2002-04-29 | $9.49 | $9.49 | 108,200 | — | — |
| 2002-04-26 | $9.51 | $9.51 | 19,000 | — | — |
| 2002-04-25 | $9.61 | $9.61 | 41,200 | — | — |
| 2002-04-24 | $9.41 | $9.41 | 10,200 | — | — |
| 2002-04-23 | $9.30 | $9.30 | 15,600 | — | — |
| 2002-04-22 | $9.35 | $9.35 | 20,400 | — | — |
| 2002-04-19 | $9.35 | $9.35 | 3,800 | — | — |
| 2002-04-18 | $9.48 | $9.48 | 21,200 | — | — |
| 2002-04-17 | $9.40 | $9.40 | 4,000 | — | — |
| 2002-04-16 | $9.52 | $9.52 | 15,800 | — | — |
| 2002-04-15 | $9.45 | $9.45 | 12,800 | — | — |
| 2002-04-12 | $9.53 | $9.53 | 61,800 | — | — |
| 2002-04-11 | $9.48 | $9.48 | 70,000 | — | — |
| 2002-04-10 | $9.70 | $9.70 | 56,200 | — | — |
| 2002-04-09 | $9.60 | $9.60 | 164,000 | — | — |
| 2002-04-08 | $9.68 | $9.68 | 23,000 | — | — |
| 2002-04-05 | $9.65 | $9.65 | 25,000 | — | — |
| 2002-04-04 | $9.69 | $9.69 | 18,400 | — | — |
| 2002-04-03 | $9.66 | $9.66 | 29,000 | — | — |
| 2002-04-02 | $9.48 | $9.48 | 9,000 | — | — |
| 2002-04-01 | $9.34 | $9.34 | 7,200 | — | — |
| 2002-03-28 | $9.43 | $9.43 | 21,000 | — | — |
| 2002-03-27 | $9.48 | $9.48 | 11,600 | — | — |
| 2002-03-26 | $9.43 | $9.43 | 8,000 | — | — |
| 2002-03-25 | $9.40 | $9.40 | 7,400 | — | — |
| 2002-03-22 | $9.35 | $9.35 | 28,600 | — | — |
| 2002-03-21 | $9.38 | $9.38 | 14,400 | — | — |
| 2002-03-20 | $9.18 | $9.18 | 2,200 | — | — |
| 2002-03-19 | $9.15 | $9.15 | 21,200 | — | — |
| 2002-03-18 | $9.35 | $9.34 | 30,600 | — | — |
| 2002-03-15 | $9.18 | $9.18 | 50,800 | — | — |
| 2002-03-14 | $9.36 | $9.36 | 39,800 | — | — |
| 2002-03-13 | $9.28 | $9.28 | 12,400 | — | — |
| 2002-03-12 | $9.29 | $9.29 | 39,000 | — | — |
| 2002-03-11 | $9.25 | $9.25 | 11,600 | — | — |
| 2002-03-08 | $9.22 | $9.22 | 24,200 | — | — |
| 2002-03-07 | $9.16 | $9.16 | 12,000 | — | — |
| 2002-03-06 | $9.13 | $9.13 | 26,000 | — | — |
| 2002-03-05 | $9.14 | $9.14 | 15,000 | — | — |
| 2002-03-04 | $9.13 | $9.13 | 34,400 | — | — |
| 2002-03-01 | $9.10 | $9.10 | 32,400 | — | — |
| 2002-02-28 | $8.98 | $8.98 | 14,600 | — | — |
| 2002-02-27 | $8.95 | $8.95 | 3,800 | — | — |
| 2002-02-26 | $8.90 | $8.90 | 5,800 | — | — |
| 2002-02-25 | $8.80 | $8.80 | 5,800 | — | — |
| 2002-02-22 | $8.68 | $8.68 | 8,400 | — | — |
| 2002-02-21 | $8.53 | $8.53 | 4,600 | — | — |
| 2002-02-20 | $8.60 | $8.60 | 17,200 | — | — |
| 2002-02-19 | $8.55 | $8.55 | 8,800 | — | — |
| 2002-02-15 | $8.56 | $8.56 | 8,600 | — | — |
| 2002-02-14 | $8.59 | $8.59 | 11,200 | — | — |
| 2002-02-13 | $8.63 | $8.63 | 26,600 | — | — |
| 2002-02-12 | $8.70 | $8.70 | 31,400 | — | — |
| 2002-02-11 | $8.33 | $8.33 | 15,600 | — | — |
| 2002-02-08 | $8.35 | $8.35 | 7,600 | — | — |
| 2002-02-07 | $8.10 | $8.10 | 4,600 | — | — |
| 2002-02-06 | $8.22 | $8.22 | 14,400 | — | — |
| 2002-02-05 | $8.25 | $8.25 | 11,800 | — | — |
| 2002-02-04 | $8.13 | $8.13 | 6,200 | — | — |
| 2002-02-01 | $8.18 | $8.18 | 26,600 | — | — |
| 2002-01-31 | $8.13 | $8.13 | 27,800 | — | — |
| 2002-01-30 | $8.18 | $8.18 | 6,200 | — | — |
| 2002-01-29 | $8.19 | $8.19 | 30,000 | — | — |
| 2002-01-28 | $8.21 | $8.21 | 3,600 | — | — |
| 2002-01-25 | $8.40 | $8.40 | 40,000 | — | — |
| 2002-01-24 | $8.40 | $8.40 | 14,000 | — | — |
| 2002-01-23 | $8.41 | $8.41 | 9,400 | — | — |
| 2002-01-22 | $8.45 | $8.45 | 12,600 | — | — |
| 2002-01-18 | $8.58 | $8.58 | 12,400 | — | — |
| 2002-01-17 | $8.60 | $8.60 | 29,800 | — | — |
| 2002-01-16 | $8.10 | $8.10 | 4,800 | — | — |
| 2002-01-15 | $8.10 | $8.10 | 36,400 | — | — |
| 2002-01-14 | $8.08 | $8.08 | 9,200 | — | — |
| 2002-01-11 | $8.10 | $8.10 | 5,000 | — | — |
| 2002-01-10 | $8.13 | $8.13 | 12,200 | — | — |
| 2002-01-09 | $8.07 | $8.07 | 47,800 | — | — |
| 2002-01-08 | $8.15 | $8.15 | 41,000 | — | — |
| 2002-01-07 | $8.35 | $8.35 | 53,000 | — | — |
| 2002-01-04 | $8.54 | $8.54 | 22,400 | — | — |
| 2002-01-03 | $8.63 | $8.63 | 35,600 | — | — |
| 2002-01-02 | $8.80 | $8.80 | 17,800 | — | — |