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
- 1996-04-02 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 | $8.60 | $8.60 | 14,800 | — | — |
| 2002-12-30 | $8.53 | $8.53 | 15,000 | — | — |
| 2002-12-27 | $8.62 | $8.62 | 4,500 | — | — |
| 2002-12-26 | $8.90 | $8.90 | 12,400 | — | — |
| 2002-12-24 | $8.90 | $8.90 | 29,600 | — | — |
| 2002-12-23 | $8.55 | $8.55 | 35,100 | — | — |
| 2002-12-20 | $8.44 | $8.44 | 6,200 | — | — |
| 2002-12-19 | $8.50 | $8.50 | 12,300 | — | — |
| 2002-12-18 | $8.07 | $8.07 | 20,400 | — | — |
| 2002-12-17 | $8.27 | $8.27 | 11,700 | — | — |
| 2002-12-16 | $8.42 | $8.42 | 21,000 | — | — |
| 2002-12-13 | $8.77 | $8.77 | 11,300 | — | — |
| 2002-12-12 | $9.00 | $9.00 | 10,800 | — | — |
| 2002-12-11 | $9.09 | $9.09 | 3,000 | — | — |
| 2002-12-10 | $9.10 | $9.10 | 24,500 | — | — |
| 2002-12-09 | $9.10 | $9.10 | 6,800 | — | — |
| 2002-12-06 | $9.26 | $9.26 | 10,500 | — | — |
| 2002-12-05 | $9.01 | $9.01 | 7,500 | — | — |
| 2002-12-04 | $9.34 | $9.34 | 53,900 | — | — |
| 2002-12-03 | $9.01 | $9.01 | 18,900 | — | — |
| 2002-12-02 | $8.95 | $8.95 | 49,200 | — | — |
| 2002-11-29 | $8.65 | $8.65 | 29,600 | — | — |
| 2002-11-27 | $8.15 | $8.15 | 51,800 | — | — |
| 2002-11-26 | $7.86 | $7.86 | 27,100 | — | — |
| 2002-11-25 | $7.75 | $7.75 | 7,100 | — | — |
| 2002-11-22 | $7.95 | $7.95 | 12,300 | — | — |
| 2002-11-21 | $7.74 | $7.74 | 27,400 | — | — |
| 2002-11-20 | $7.69 | $7.69 | 4,200 | — | — |
| 2002-11-19 | $7.55 | $7.55 | 27,000 | — | — |
| 2002-11-18 | $7.65 | $7.65 | 35,200 | — | — |
| 2002-11-15 | $7.99 | $7.99 | 8,800 | — | — |
| 2002-11-14 | $7.90 | $7.90 | 9,800 | — | — |
| 2002-11-13 | $7.61 | $7.61 | 36,200 | — | — |
| 2002-11-12 | $8.00 | $8.00 | 1,800 | — | — |
| 2002-11-11 | $7.93 | $7.93 | 100 | — | — |
| 2002-11-08 | $7.65 | $7.65 | 7,700 | — | — |
| 2002-11-07 | $8.02 | $8.02 | 2,900 | — | — |
| 2002-11-06 | $8.01 | $8.01 | 12,400 | — | — |
| 2002-11-05 | $7.99 | $7.99 | 19,800 | — | — |
| 2002-11-04 | $8.00 | $8.00 | 12,100 | — | — |
| 2002-11-01 | $7.85 | $7.85 | 12,100 | — | — |
| 2002-10-31 | $7.79 | $7.79 | 3,000 | — | — |
| 2002-10-30 | $7.78 | $7.78 | 2,900 | — | — |
| 2002-10-29 | $7.65 | $7.65 | 4,700 | — | — |
| 2002-10-28 | $7.58 | $7.58 | 10,100 | — | — |
| 2002-10-25 | $7.85 | $7.85 | 19,000 | — | — |
| 2002-10-24 | $7.70 | $7.70 | 9,500 | — | — |
| 2002-10-23 | $7.49 | $7.49 | 1,400 | — | — |
| 2002-10-22 | $7.49 | $7.49 | 7,600 | — | — |
| 2002-10-21 | $7.54 | $7.54 | 1,300 | — | — |
| 2002-10-18 | $7.90 | $7.90 | 12,600 | — | — |
| 2002-10-17 | $7.92 | $7.92 | 37,100 | — | — |
| 2002-10-16 | $7.51 | $7.51 | 13,300 | — | — |
| 2002-10-15 | $7.76 | $7.76 | 58,800 | — | — |
| 2002-10-14 | $6.74 | $6.74 | 4,400 | — | — |
| 2002-10-11 | $6.20 | $6.20 | 5,100 | — | — |
| 2002-10-10 | $6.25 | $6.25 | 1,800 | — | — |
| 2002-10-09 | $6.25 | $6.25 | 3,700 | — | — |
| 2002-10-08 | $6.10 | $6.10 | 4,900 | — | — |
| 2002-10-07 | $6.08 | $6.08 | 9,900 | — | — |
| 2002-10-04 | $6.45 | $6.45 | 6,200 | — | — |
| 2002-10-03 | $6.28 | $6.28 | 6,800 | — | — |
| 2002-10-02 | $5.90 | $5.90 | 2,000 | — | — |
| 2002-10-01 | $6.00 | $6.00 | 4,700 | — | — |
| 2002-09-30 | $6.23 | $6.23 | 43,600 | — | — |
| 2002-09-27 | $6.10 | $6.10 | 9,400 | — | — |
| 2002-09-26 | $6.24 | $6.24 | 500 | — | — |
| 2002-09-25 | $6.19 | $6.19 | 5,300 | — | — |
| 2002-09-24 | $5.90 | $5.90 | 2,500 | — | — |
| 2002-09-23 | $6.23 | $6.23 | 3,300 | — | — |
| 2002-09-20 | $6.06 | $6.06 | 6,000 | — | — |
| 2002-09-19 | $6.10 | $6.10 | 7,600 | — | — |
| 2002-09-18 | $6.00 | $6.00 | 9,500 | — | — |
| 2002-09-17 | $6.07 | $6.07 | 13,600 | — | — |
| 2002-09-16 | $6.06 | $6.06 | 10,100 | — | — |
| 2002-09-13 | $6.15 | $6.15 | 14,900 | — | — |
| 2002-09-12 | $6.17 | $6.17 | 27,300 | — | — |
| 2002-09-11 | $6.33 | $6.33 | 300 | — | — |
| 2002-09-10 | $6.31 | $6.31 | 7,800 | — | — |
| 2002-09-09 | $6.35 | $6.35 | 4,800 | — | — |
| 2002-09-06 | $6.39 | $6.39 | 14,200 | — | — |
| 2002-09-05 | $6.39 | $6.39 | 41,000 | — | — |
| 2002-09-04 | $6.39 | $6.39 | 3,300 | — | — |
| 2002-09-03 | $6.43 | $6.43 | 3,900 | — | — |
| 2002-08-30 | $6.45 | $6.45 | 3,400 | — | — |
| 2002-08-29 | $6.36 | $6.36 | 7,400 | — | — |
| 2002-08-28 | $6.40 | $6.40 | 26,600 | — | — |
| 2002-08-27 | $6.57 | $6.57 | 5,200 | — | — |
| 2002-08-26 | $6.39 | $6.39 | 7,800 | — | — |
| 2002-08-23 | $6.45 | $6.45 | 7,200 | — | — |
| 2002-08-22 | $6.39 | $6.39 | 8,500 | — | — |
| 2002-08-21 | $6.36 | $6.36 | 4,200 | — | — |
| 2002-08-20 | $6.36 | $6.36 | 7,000 | — | — |
| 2002-08-19 | $6.50 | $6.50 | 6,700 | — | — |
| 2002-08-16 | $6.48 | $6.48 | 7,000 | — | — |
| 2002-08-15 | $6.49 | $6.49 | 4,900 | — | — |
| 2002-08-14 | $6.59 | $6.59 | 5,300 | — | — |
| 2002-08-13 | $6.53 | $6.53 | 10,400 | — | — |
| 2002-08-12 | $6.51 | $6.51 | 1,900 | — | — |
| 2002-08-09 | $6.60 | $6.60 | 22,400 | — | — |
| 2002-08-08 | $6.69 | $6.69 | 1,300 | — | — |
| 2002-08-07 | $6.70 | $6.70 | 4,600 | — | — |
| 2002-08-06 | $6.70 | $6.70 | 9,000 | — | — |
| 2002-08-05 | $6.75 | $6.75 | 5,400 | — | — |
| 2002-08-02 | $6.85 | $6.85 | 6,300 | — | — |
| 2002-08-01 | $7.11 | $7.11 | 3,400 | — | — |
| 2002-07-31 | $7.12 | $7.12 | 4,700 | — | — |
| 2002-07-30 | $7.40 | $7.40 | 26,500 | — | — |
| 2002-07-29 | $7.65 | $7.65 | 22,400 | — | — |
| 2002-07-26 | $6.73 | $6.73 | 4,600 | — | — |
| 2002-07-25 | $6.99 | $6.99 | 33,100 | — | — |
| 2002-07-24 | $7.00 | $7.00 | 49,800 | — | — |
| 2002-07-23 | $7.09 | $7.09 | 28,600 | — | — |
| 2002-07-22 | $7.47 | $7.47 | 20,800 | — | — |
| 2002-07-19 | $7.15 | $7.15 | 44,500 | — | — |
| 2002-07-18 | $7.25 | $7.25 | 14,500 | — | — |
| 2002-07-17 | $7.50 | $7.50 | 16,600 | — | — |
| 2002-07-16 | $7.50 | $7.50 | 33,400 | — | — |
| 2002-07-15 | $7.39 | $7.39 | 16,500 | — | — |
| 2002-07-12 | $7.40 | $7.40 | 2,400 | — | — |
| 2002-07-11 | $7.55 | $7.55 | 4,000 | — | — |
| 2002-07-10 | $7.30 | $7.30 | 1,900 | — | — |
| 2002-07-09 | $7.30 | $7.30 | 10,300 | — | — |
| 2002-07-08 | $7.50 | $7.50 | 2,200 | — | — |
| 2002-07-05 | $7.48 | $7.48 | 8,000 | — | — |
| 2002-07-03 | $7.49 | $7.49 | 3,200 | — | — |
| 2002-07-02 | $7.30 | $7.30 | 5,000 | — | — |
| 2002-07-01 | $7.45 | $7.45 | 27,500 | — | — |
| 2002-06-28 | $7.53 | $7.53 | 7,300 | — | — |
| 2002-06-27 | $7.30 | $7.30 | 8,800 | — | — |
| 2002-06-26 | $7.26 | $7.26 | 18,600 | — | — |
| 2002-06-25 | $7.26 | $7.26 | 34,100 | — | — |
| 2002-06-24 | $7.35 | $7.35 | 6,800 | — | — |
| 2002-06-21 | $7.40 | $7.40 | 2,300 | — | — |
| 2002-06-20 | $7.39 | $7.39 | 18,500 | — | — |
| 2002-06-19 | $7.48 | $7.48 | 33,700 | — | — |
| 2002-06-18 | $7.62 | $7.62 | 12,600 | — | — |
| 2002-06-17 | $7.41 | $7.41 | 3,000 | — | — |
| 2002-06-14 | $7.25 | $7.25 | 73,000 | — | — |
| 2002-06-13 | $7.32 | $7.32 | 4,900 | — | — |
| 2002-06-12 | $7.39 | $7.39 | 6,200 | — | — |
| 2002-06-11 | $7.40 | $7.40 | 21,600 | — | — |
| 2002-06-10 | $7.35 | $7.35 | 3,800 | — | — |
| 2002-06-07 | $7.30 | $7.30 | 21,900 | — | — |
| 2002-06-06 | $7.40 | $7.40 | 11,700 | — | — |
| 2002-06-05 | $7.40 | $7.40 | 5,500 | — | — |
| 2002-06-04 | $7.45 | $7.45 | 27,200 | — | — |
| 2002-06-03 | $7.74 | $7.74 | 18,700 | — | — |
| 2002-05-31 | $7.49 | $7.49 | 9,000 | — | — |
| 2002-05-30 | $7.40 | $7.40 | 12,300 | — | — |
| 2002-05-29 | $7.40 | $7.40 | 7,000 | — | — |
| 2002-05-28 | $7.40 | $7.40 | 4,200 | — | — |
| 2002-05-24 | $7.44 | $7.44 | 37,000 | — | — |
| 2002-05-23 | $7.41 | $7.41 | 17,500 | — | — |
| 2002-05-22 | $7.52 | $7.52 | 11,800 | — | — |
| 2002-05-21 | $7.50 | $7.50 | 1,700 | — | — |
| 2002-05-20 | $7.59 | $7.59 | 7,400 | — | — |
| 2002-05-17 | $7.51 | $7.51 | 3,000 | — | — |
| 2002-05-16 | $7.40 | $7.40 | 11,300 | — | — |
| 2002-05-15 | $7.70 | $7.70 | 21,600 | — | — |
| 2002-05-14 | $7.48 | $7.48 | 37,300 | — | — |
| 2002-05-13 | $7.50 | $7.50 | 22,900 | — | — |
| 2002-05-10 | $7.45 | $7.45 | 13,000 | — | — |
| 2002-05-09 | $7.43 | $7.43 | 22,100 | — | — |
| 2002-05-08 | $7.50 | $7.50 | 14,100 | — | — |
| 2002-05-07 | $7.31 | $7.31 | 13,700 | — | — |
| 2002-05-06 | $7.31 | $7.31 | 20,800 | — | — |
| 2002-05-03 | $7.50 | $7.50 | 31,400 | — | — |
| 2002-05-02 | $7.52 | $7.52 | 2,100 | — | — |
| 2002-05-01 | $7.58 | $7.58 | 18,200 | — | — |
| 2002-04-30 | $7.74 | $7.74 | 5,100 | — | — |
| 2002-04-29 | $7.80 | $7.80 | 23,800 | — | — |
| 2002-04-26 | $7.98 | $7.98 | 16,300 | — | — |
| 2002-04-25 | $8.20 | $8.20 | 19,600 | — | — |
| 2002-04-24 | $8.05 | $8.05 | 23,300 | — | — |
| 2002-04-23 | $7.36 | $7.36 | 41,900 | — | — |
| 2002-04-22 | $7.35 | $7.35 | 15,000 | — | — |
| 2002-04-19 | $7.65 | $7.65 | 18,000 | — | — |
| 2002-04-18 | $7.69 | $7.69 | 11,500 | — | — |
| 2002-04-17 | $7.60 | $7.60 | 43,400 | — | — |
| 2002-04-16 | $7.35 | $7.35 | 8,400 | — | — |
| 2002-04-15 | $7.00 | $7.00 | 21,900 | — | — |
| 2002-04-12 | $6.89 | $6.89 | 400 | — | — |
| 2002-04-11 | $6.75 | $6.75 | 3,700 | — | — |
| 2002-04-10 | $6.94 | $6.94 | 4,500 | — | — |
| 2002-04-09 | $6.90 | $6.90 | 20,600 | — | — |
| 2002-04-08 | $6.50 | $6.50 | 6,700 | — | — |
| 2002-04-05 | $6.69 | $6.69 | 9,200 | — | — |
| 2002-04-04 | $6.31 | $6.31 | 12,300 | — | — |
| 2002-04-03 | $6.39 | $6.39 | 19,700 | — | — |
| 2002-04-02 | $6.36 | $6.36 | 13,600 | — | — |
| 2002-04-01 | $6.45 | $6.45 | 2,300 | — | — |
| 2002-03-28 | $6.25 | $6.25 | 41,400 | — | — |
| 2002-03-27 | $6.79 | $6.79 | 12,500 | — | — |
| 2002-03-26 | $6.95 | $6.95 | 23,800 | — | — |
| 2002-03-25 | $7.10 | $7.10 | 26,100 | — | — |
| 2002-03-22 | $7.29 | $7.29 | 2,400 | — | — |
| 2002-03-21 | $7.49 | $7.49 | 800 | — | — |
| 2002-03-20 | $7.34 | $7.34 | 300 | — | — |
| 2002-03-19 | $7.06 | $7.06 | 6,400 | — | — |
| 2002-03-18 | $7.25 | $7.25 | 13,400 | — | — |
| 2002-03-15 | $7.15 | $7.15 | 9,400 | — | — |
| 2002-03-14 | $7.34 | $7.34 | 3,000 | — | — |
| 2002-03-13 | $7.35 | $7.35 | 7,300 | — | — |
| 2002-03-12 | $7.31 | $7.31 | 8,700 | — | — |
| 2002-03-11 | $7.23 | $7.23 | 26,400 | — | — |
| 2002-03-08 | $7.41 | $7.41 | 9,400 | — | — |
| 2002-03-07 | $7.50 | $7.50 | 4,700 | — | — |
| 2002-03-06 | $7.50 | $7.50 | 18,200 | — | — |
| 2002-03-05 | $7.50 | $7.50 | 18,400 | — | — |
| 2002-03-04 | $7.50 | $7.50 | 23,900 | — | — |
| 2002-03-01 | $7.52 | $7.52 | 25,300 | — | — |
| 2002-02-28 | $7.45 | $7.45 | 25,400 | — | — |
| 2002-02-27 | $7.49 | $7.49 | 20,300 | — | — |
| 2002-02-26 | $7.45 | $7.45 | 23,200 | — | — |
| 2002-02-25 | $7.50 | $7.50 | 55,800 | — | — |
| 2002-02-22 | $7.60 | $7.60 | 44,400 | — | — |
| 2002-02-21 | $7.50 | $7.50 | 21,600 | — | — |
| 2002-02-20 | $7.50 | $7.50 | 8,600 | — | — |
| 2002-02-19 | $7.50 | $7.50 | 14,400 | — | — |
| 2002-02-15 | $7.41 | $7.41 | 7,400 | — | — |
| 2002-02-14 | $7.45 | $7.45 | 12,800 | — | — |
| 2002-02-13 | $7.29 | $7.29 | 10,100 | — | — |
| 2002-02-12 | $7.03 | $7.03 | 6,400 | — | — |
| 2002-02-11 | $7.30 | $7.30 | 6,100 | — | — |
| 2002-02-08 | $7.20 | $7.20 | 3,600 | — | — |
| 2002-02-07 | $7.15 | $7.15 | 4,800 | — | — |
| 2002-02-06 | $7.29 | $7.29 | 9,400 | — | — |
| 2002-02-05 | $7.35 | $7.35 | 23,500 | — | — |
| 2002-02-04 | $7.30 | $7.30 | 6,100 | — | — |
| 2002-02-01 | $7.35 | $7.35 | 14,500 | — | — |
| 2002-01-31 | $7.30 | $7.30 | 2,400 | — | — |
| 2002-01-30 | $7.35 | $7.35 | 2,600 | — | — |
| 2002-01-29 | $7.52 | $7.52 | 11,300 | — | — |
| 2002-01-28 | $7.52 | $7.52 | 7,300 | — | — |
| 2002-01-25 | $7.52 | $7.52 | 3,600 | — | — |
| 2002-01-24 | $7.48 | $7.48 | 1,900 | — | — |
| 2002-01-23 | $7.49 | $7.49 | 11,400 | — | — |
| 2002-01-22 | $7.25 | $7.25 | 7,600 | — | — |
| 2002-01-18 | $7.51 | $7.51 | 18,200 | — | — |
| 2002-01-17 | $7.45 | $7.45 | 18,700 | — | — |
| 2002-01-16 | $7.11 | $7.11 | 29,700 | — | — |
| 2002-01-15 | $7.30 | $7.30 | 10,800 | — | — |
| 2002-01-14 | $7.49 | $7.49 | 22,700 | — | — |
| 2002-01-11 | $7.91 | $7.91 | 18,600 | — | — |
| 2002-01-10 | $7.80 | $7.80 | 12,900 | — | — |
| 2002-01-09 | $7.55 | $7.55 | 20,600 | — | — |
| 2002-01-08 | $7.50 | $7.50 | 58,400 | — | — |
| 2002-01-07 | $7.65 | $7.65 | 32,500 | — | — |
| 2002-01-04 | $7.32 | $7.32 | 18,200 | — | — |
| 2002-01-03 | $6.50 | $6.50 | 87,900 | — | — |
| 2002-01-02 | $5.97 | $5.97 | 1,100 | — | — |