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
- 1985-05-29 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 | $8.03 | $8.02 | 46,400 | — | — |
| 2002-12-30 | $8.05 | $8.05 | 28,800 | — | — |
| 2002-12-27 | $8.05 | $8.05 | 1,600 | — | — |
| 2002-12-26 | $8.05 | $8.05 | 1,400 | — | — |
| 2002-12-24 | $8.05 | $8.05 | 600 | — | — |
| 2002-12-23 | $8.10 | $8.10 | 2,000 | — | — |
| 2002-12-20 | $8.07 | $8.07 | 11,600 | — | — |
| 2002-12-19 | $8.03 | $8.02 | 17,800 | — | — |
| 2002-12-18 | $7.93 | $7.93 | 5,600 | — | — |
| 2002-12-17 | $7.93 | $7.93 | 28,800 | — | — |
| 2002-12-16 | $8.00 | $8.00 | 15,000 | — | — |
| 2002-12-13 | $7.88 | $7.88 | 15,200 | — | — |
| 2002-12-12 | $7.90 | $7.90 | 24,600 | — | — |
| 2002-12-11 | $7.98 | $7.97 | 4,600 | — | — |
| 2002-12-10 | $7.98 | $7.97 | 10,200 | — | — |
| 2002-12-09 | $7.95 | $7.95 | 37,400 | — | — |
| 2002-12-06 | $8.13 | $8.12 | 2,600 | — | — |
| 2002-12-05 | $8.00 | $8.00 | 5,000 | — | — |
| 2002-12-04 | $8.00 | $8.00 | 16,800 | — | — |
| 2002-12-03 | $8.05 | $8.05 | 19,200 | — | — |
| 2002-12-02 | $8.02 | $8.02 | 8,600 | — | — |
| 2002-11-29 | $8.23 | $8.22 | 7,400 | — | — |
| 2002-11-27 | $8.23 | $8.22 | 10,400 | — | — |
| 2002-11-26 | $8.06 | $8.06 | 25,600 | — | — |
| 2002-11-25 | $8.08 | $8.07 | 6,600 | — | — |
| 2002-11-22 | $8.17 | $8.16 | 3,800 | — | — |
| 2002-11-21 | $8.10 | $8.10 | 4,600 | — | — |
| 2002-11-20 | $8.05 | $8.05 | 25,600 | — | — |
| 2002-11-19 | $8.00 | $8.00 | 25,400 | — | — |
| 2002-11-18 | $8.01 | $8.00 | 5,000 | — | — |
| 2002-11-15 | $8.01 | $8.00 | 16,600 | — | — |
| 2002-11-14 | $8.05 | $8.05 | 17,600 | — | — |
| 2002-11-13 | $7.98 | $7.97 | 37,400 | — | — |
| 2002-11-12 | $8.24 | $8.23 | 7,000 | — | — |
| 2002-11-11 | $8.13 | $8.13 | 3,000 | — | — |
| 2002-11-08 | $8.25 | $8.25 | 54,600 | — | — |
| 2002-11-07 | $8.13 | $8.12 | 4,600 | — | — |
| 2002-11-06 | $8.14 | $8.14 | 1,502,600 | — | — |
| 2002-11-05 | $8.08 | $8.07 | 20,400 | — | — |
| 2002-11-04 | $8.20 | $8.20 | 10,400 | — | — |
| 2002-11-01 | $8.13 | $8.12 | 6,000 | — | — |
| 2002-10-31 | $8.10 | $8.10 | 24,800 | — | — |
| 2002-10-30 | $8.03 | $8.02 | 9,200 | — | — |
| 2002-10-29 | $8.05 | $8.05 | 6,600 | — | — |
| 2002-10-28 | $8.13 | $8.12 | 15,000 | — | — |
| 2002-10-25 | $8.10 | $8.10 | 26,600 | — | — |
| 2002-10-24 | $8.23 | $8.22 | 38,200 | — | — |
| 2002-10-23 | $8.15 | $8.15 | 7,200 | — | — |
| 2002-10-22 | $8.15 | $8.15 | 200 | — | — |
| 2002-10-21 | $8.18 | $8.17 | 7,000 | — | — |
| 2002-10-18 | $8.20 | $8.20 | 3,200 | — | — |
| 2002-10-17 | $8.13 | $8.12 | 22,000 | — | — |
| 2002-10-16 | $8.00 | $8.00 | 17,400 | — | — |
| 2002-10-15 | $8.10 | $8.10 | 27,000 | — | — |
| 2002-10-14 | $7.93 | $7.93 | 4,800 | — | — |
| 2002-10-11 | $7.83 | $7.82 | 1,600 | — | — |
| 2002-10-10 | $7.82 | $7.82 | 8,400 | — | — |
| 2002-10-09 | $7.95 | $7.94 | 23,600 | — | — |
| 2002-10-08 | $7.98 | $7.97 | 26,800 | — | — |
| 2002-10-07 | $7.98 | $7.97 | 16,600 | — | — |
| 2002-10-04 | $7.95 | $7.95 | 21,200 | — | — |
| 2002-10-03 | $7.90 | $7.90 | 3,800 | — | — |
| 2002-10-02 | $7.69 | $7.68 | 2,000 | — | — |
| 2002-10-01 | $7.63 | $7.62 | 11,200 | — | — |
| 2002-09-30 | $7.78 | $7.78 | 22,000 | — | — |
| 2002-09-27 | $7.88 | $7.88 | 5,000 | — | — |
| 2002-09-26 | $7.98 | $7.97 | 2,200 | — | — |
| 2002-09-25 | $7.94 | $7.93 | 17,000 | — | — |
| 2002-09-24 | $7.88 | $7.88 | 18,200 | — | — |
| 2002-09-23 | $7.63 | $7.62 | 14,400 | — | — |
| 2002-09-20 | $7.58 | $7.57 | 34,400 | — | — |
| 2002-09-19 | $7.40 | $7.40 | 3,200 | — | — |
| 2002-09-18 | $7.30 | $7.30 | 1,200 | — | — |
| 2002-09-17 | $7.24 | $7.23 | 73,600 | — | — |
| 2002-09-16 | $7.25 | $7.25 | 64,200 | — | — |
| 2002-09-13 | $7.48 | $7.47 | 2,200 | — | — |
| 2002-09-12 | $7.45 | $7.45 | 17,800 | — | — |
| 2002-09-11 | $7.63 | $7.62 | 2,000 | — | — |
| 2002-09-10 | $7.63 | $7.62 | 16,600 | — | — |
| 2002-09-09 | $7.78 | $7.78 | 22,400 | — | — |
| 2002-09-06 | $7.90 | $7.90 | 19,600 | — | — |
| 2002-09-05 | $7.93 | $7.93 | 8,800 | — | — |
| 2002-09-04 | $8.00 | $8.00 | 32,200 | — | — |
| 2002-09-03 | $8.03 | $8.02 | 12,200 | — | — |
| 2002-08-30 | $8.10 | $8.10 | 13,400 | — | — |
| 2002-08-29 | $8.10 | $8.10 | 14,600 | — | — |
| 2002-08-28 | $7.98 | $7.97 | 19,600 | — | — |
| 2002-08-27 | $8.03 | $8.02 | 14,200 | — | — |
| 2002-08-26 | $8.13 | $8.12 | 70,000 | — | — |
| 2002-08-23 | $7.96 | $7.95 | 800 | — | — |
| 2002-08-22 | $8.03 | $8.03 | 24,000 | — | — |
| 2002-08-21 | $8.00 | $7.99 | 9,600 | — | — |
| 2002-08-20 | $8.02 | $8.02 | 1,200 | — | — |
| 2002-08-19 | $8.05 | $8.05 | 6,200 | — | — |
| 2002-08-16 | $8.13 | $8.12 | 19,000 | — | — |
| 2002-08-15 | $8.20 | $8.20 | 9,600 | — | — |
| 2002-08-14 | $7.87 | $7.87 | 7,800 | — | — |
| 2002-08-13 | $7.50 | $7.50 | 24,400 | — | — |
| 2002-08-12 | $7.60 | $7.60 | 8,600 | — | — |
| 2002-08-09 | $7.58 | $7.57 | 18,000 | — | — |
| 2002-08-08 | $7.60 | $7.60 | 13,200 | — | — |
| 2002-08-07 | $7.53 | $7.52 | 3,600 | — | — |
| 2002-08-06 | $7.55 | $7.55 | 78,800 | — | — |
| 2002-08-05 | $7.27 | $7.26 | 42,000 | — | — |
| 2002-08-02 | $7.54 | $7.54 | 12,000 | — | — |
| 2002-08-01 | $7.50 | $7.50 | 2,000 | — | — |
| 2002-07-31 | $7.43 | $7.42 | 39,400 | — | — |
| 2002-07-30 | $7.33 | $7.32 | 5,600 | — | — |
| 2002-07-29 | $7.19 | $7.19 | 27,200 | — | — |
| 2002-07-26 | $6.88 | $6.87 | 16,200 | — | — |
| 2002-07-25 | $7.05 | $7.05 | 13,200 | — | — |
| 2002-07-24 | $7.25 | $7.25 | 112,400 | — | — |
| 2002-07-23 | $6.75 | $6.75 | 59,600 | — | — |
| 2002-07-22 | $6.87 | $6.87 | 36,400 | — | — |
| 2002-07-19 | $7.23 | $7.22 | 38,000 | — | — |
| 2002-07-18 | $7.43 | $7.42 | 26,200 | — | — |
| 2002-07-17 | $7.50 | $7.49 | 39,600 | — | — |
| 2002-07-16 | $7.65 | $7.65 | 54,200 | — | — |
| 2002-07-15 | $7.85 | $7.85 | 46,200 | — | — |
| 2002-07-12 | $8.00 | $8.00 | 4,400 | — | — |
| 2002-07-11 | $8.08 | $8.07 | 12,000 | — | — |
| 2002-07-10 | $7.98 | $7.98 | 49,600 | — | — |
| 2002-07-09 | $8.45 | $8.44 | 18,000 | — | — |
| 2002-07-08 | $8.43 | $8.42 | 26,000 | — | — |
| 2002-07-05 | $8.45 | $8.45 | 9,800 | — | — |
| 2002-07-03 | $8.15 | $8.15 | 65,400 | — | — |
| 2002-07-02 | $8.08 | $8.07 | 57,200 | — | — |
| 2002-07-01 | $8.23 | $8.22 | 38,400 | — | — |
| 2002-06-28 | $8.23 | $8.22 | 241,200 | — | — |
| 2002-06-27 | $7.80 | $7.79 | 51,200 | — | — |
| 2002-06-26 | $7.63 | $7.62 | 36,200 | — | — |
| 2002-06-25 | $7.65 | $7.65 | 35,600 | — | — |
| 2002-06-24 | $7.65 | $7.65 | 31,200 | — | — |
| 2002-06-21 | $7.55 | $7.55 | 28,800 | — | — |
| 2002-06-20 | $7.55 | $7.55 | 35,400 | — | — |
| 2002-06-19 | $7.60 | $7.60 | 57,600 | — | — |
| 2002-06-18 | $7.48 | $7.47 | 36,200 | — | — |
| 2002-06-17 | $7.56 | $7.55 | 24,000 | — | — |
| 2002-06-14 | $7.55 | $7.55 | 2,000 | — | — |
| 2002-06-13 | $7.56 | $7.56 | 14,800 | — | — |
| 2002-06-12 | $7.68 | $7.67 | 29,400 | — | — |
| 2002-06-11 | $7.53 | $7.52 | 35,000 | — | — |
| 2002-06-10 | $7.56 | $7.55 | 31,000 | — | — |
| 2002-06-07 | $7.53 | $7.52 | 32,200 | — | — |
| 2002-06-06 | $7.56 | $7.55 | 22,600 | — | — |
| 2002-06-05 | $7.58 | $7.57 | 25,000 | — | — |
| 2002-06-04 | $7.48 | $7.47 | 11,400 | — | — |
| 2002-06-03 | $7.60 | $7.60 | 4,400 | — | — |
| 2002-05-31 | $7.75 | $7.75 | 77,400 | — | — |
| 2002-05-30 | $7.50 | $7.50 | 10,000 | — | — |
| 2002-05-29 | $7.63 | $7.62 | 15,200 | — | — |
| 2002-05-28 | $7.74 | $7.73 | 17,400 | — | — |
| 2002-05-24 | $7.73 | $7.73 | 1,200 | — | — |
| 2002-05-23 | $7.78 | $7.78 | 18,200 | — | — |
| 2002-05-22 | $7.66 | $7.65 | 4,000 | — | — |
| 2002-05-21 | $7.85 | $7.85 | 17,800 | — | — |
| 2002-05-20 | $7.95 | $7.95 | 19,200 | — | — |
| 2002-05-17 | $8.16 | $8.15 | 22,000 | — | — |
| 2002-05-16 | $8.20 | $8.20 | 47,600 | — | — |
| 2002-05-15 | $8.36 | $8.35 | 22,800 | — | — |
| 2002-05-14 | $8.52 | $8.52 | 97,000 | — | — |
| 2002-05-13 | $8.20 | $8.20 | 39,200 | — | — |
| 2002-05-10 | $8.18 | $8.17 | 72,800 | — | — |
| 2002-05-09 | $8.10 | $8.10 | 37,200 | — | — |
| 2002-05-08 | $8.15 | $8.15 | 37,600 | — | — |
| 2002-05-07 | $7.90 | $7.90 | 27,600 | — | — |
| 2002-05-06 | $7.20 | $7.20 | 4,600 | — | — |
| 2002-05-03 | $7.40 | $7.40 | 34,800 | — | — |
| 2002-05-02 | $7.63 | $7.62 | 11,400 | — | — |
| 2002-05-01 | $7.78 | $7.78 | 18,400 | — | — |
| 2002-04-30 | $7.63 | $7.63 | 29,800 | — | — |
| 2002-04-29 | $7.50 | $7.50 | 64,400 | — | — |
| 2002-04-26 | $7.38 | $7.37 | 47,200 | — | — |
| 2002-04-25 | $7.25 | $7.25 | 64,400 | — | — |
| 2002-04-24 | $7.40 | $7.40 | 160,800 | — | — |
| 2002-04-23 | $6.35 | $6.35 | 0 | — | — |
| 2002-04-22 | $6.35 | $6.35 | 3,200 | — | — |
| 2002-04-19 | $6.53 | $6.52 | 400 | — | — |
| 2002-04-18 | $6.45 | $6.45 | 5,000 | — | — |
| 2002-04-17 | $6.55 | $6.55 | 5,400 | — | — |
| 2002-04-16 | $6.35 | $6.35 | 3,200 | — | — |
| 2002-04-15 | $6.50 | $6.50 | 2,800 | — | — |
| 2002-04-12 | $6.50 | $6.50 | 7,400 | — | — |
| 2002-04-11 | $6.68 | $6.67 | 11,200 | — | — |
| 2002-04-10 | $6.60 | $6.60 | 11,600 | — | — |
| 2002-04-09 | $6.20 | $6.20 | 8,600 | — | — |
| 2002-04-08 | $5.75 | $5.75 | 3,400 | — | — |
| 2002-04-05 | $5.75 | $5.75 | 4,600 | — | — |
| 2002-04-04 | $5.75 | $5.75 | 7,200 | — | — |
| 2002-04-03 | $6.18 | $6.17 | 4,400 | — | — |
| 2002-04-02 | $6.23 | $6.22 | 3,400 | — | — |
| 2002-04-01 | $6.25 | $6.25 | 1,000 | — | — |
| 2002-03-28 | $6.35 | $6.35 | 2,000 | — | — |
| 2002-03-27 | $6.18 | $6.17 | 3,600 | — | — |
| 2002-03-26 | $6.40 | $6.40 | 8,600 | — | — |
| 2002-03-25 | $6.75 | $6.75 | 3,600 | — | — |
| 2002-03-22 | $6.74 | $6.74 | 1,200 | — | — |
| 2002-03-21 | $6.73 | $6.72 | 2,800 | — | — |
| 2002-03-20 | $6.75 | $6.75 | 6,000 | — | — |
| 2002-03-19 | $6.75 | $6.75 | 800 | — | — |
| 2002-03-18 | $6.75 | $6.75 | 12,200 | — | — |
| 2002-03-15 | $6.65 | $6.65 | 3,000 | — | — |
| 2002-03-14 | $6.81 | $6.80 | 1,200 | — | — |
| 2002-03-13 | $6.81 | $6.80 | 4,800 | — | — |
| 2002-03-12 | $6.75 | $6.75 | 2,000 | — | — |
| 2002-03-11 | $6.93 | $6.92 | 5,800 | — | — |
| 2002-03-08 | $7.33 | $7.32 | 0 | — | — |
| 2002-03-07 | $7.33 | $7.32 | 600 | — | — |
| 2002-03-06 | $7.25 | $7.25 | 19,000 | — | — |
| 2002-03-05 | $7.40 | $7.40 | 6,000 | — | — |
| 2002-03-04 | $7.49 | $7.49 | 3,200 | — | — |
| 2002-03-01 | $7.30 | $7.30 | 17,400 | — | — |
| 2002-02-28 | $7.23 | $7.22 | 200 | — | — |
| 2002-02-27 | $7.18 | $7.17 | 5,400 | — | — |
| 2002-02-26 | $6.80 | $6.80 | 2,800 | — | — |
| 2002-02-25 | $6.63 | $6.62 | 4,400 | — | — |
| 2002-02-22 | $6.73 | $6.72 | 2,000 | — | — |
| 2002-02-21 | $6.73 | $6.72 | 800 | — | — |
| 2002-02-20 | $6.73 | $6.72 | 9,600 | — | — |
| 2002-02-19 | $6.98 | $6.97 | 0 | — | — |
| 2002-02-15 | $6.98 | $6.97 | 8,200 | — | — |
| 2002-02-14 | $6.40 | $6.40 | 0 | — | — |
| 2002-02-13 | $6.40 | $6.40 | 0 | — | — |
| 2002-02-12 | $6.40 | $6.40 | 0 | — | — |
| 2002-02-11 | $6.40 | $6.40 | 2,200 | — | — |
| 2002-02-08 | $6.50 | $6.50 | 1,600 | — | — |
| 2002-02-07 | $6.45 | $6.45 | 10,400 | — | — |
| 2002-02-06 | $6.45 | $6.45 | 2,000 | — | — |
| 2002-02-05 | $6.40 | $6.40 | 1,200 | — | — |
| 2002-02-04 | $6.50 | $6.50 | 2,800 | — | — |
| 2002-02-01 | $6.50 | $6.50 | 600 | — | — |
| 2002-01-31 | $6.45 | $6.45 | 8,600 | — | — |
| 2002-01-30 | $6.05 | $6.05 | 1,400 | — | — |
| 2002-01-29 | $6.13 | $6.13 | 0 | — | — |
| 2002-01-28 | $6.13 | $6.13 | 0 | — | — |
| 2002-01-25 | $6.13 | $6.13 | 2,000 | — | — |
| 2002-01-24 | $6.03 | $6.03 | 0 | — | — |
| 2002-01-23 | $6.03 | $6.03 | 1,000 | — | — |
| 2002-01-22 | $6.05 | $6.05 | 2,000 | — | — |
| 2002-01-18 | $6.23 | $6.22 | 5,600 | — | — |
| 2002-01-17 | $6.10 | $6.10 | 0 | — | — |
| 2002-01-16 | $6.10 | $6.10 | 12,800 | — | — |
| 2002-01-15 | $5.93 | $5.93 | 17,800 | — | — |
| 2002-01-14 | $6.18 | $6.17 | 2,400 | — | — |
| 2002-01-11 | $6.28 | $6.27 | 4,400 | — | — |
| 2002-01-10 | $6.50 | $6.50 | 38,800 | — | — |
| 2002-01-09 | $5.98 | $5.97 | 4,000 | — | — |
| 2002-01-08 | $5.60 | $5.60 | 4,000 | — | — |
| 2002-01-07 | $5.55 | $5.55 | 0 | — | — |
| 2002-01-04 | $5.55 | $5.55 | 0 | — | — |
| 2002-01-03 | $5.55 | $5.55 | 2,800 | — | — |
| 2002-01-02 | $5.45 | $5.45 | 400 | — | — |