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
- 1997-08-14 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 | $7.82 | $9.02 | 30,000 | — | — |
| 2002-12-30 | $7.78 | $8.98 | 21,600 | — | — |
| 2002-12-27 | $7.92 | $9.14 | 3,900 | — | — |
| 2002-12-26 | $7.96 | $9.18 | 2,400 | — | — |
| 2002-12-24 | $8.04 | $9.28 | 900 | — | — |
| 2002-12-23 | $8.25 | $9.52 | 14,100 | — | — |
| 2002-12-20 | $8.25 | $9.52 | 23,400 | — | — |
| 2002-12-19 | $8.25 | $9.52 | 59,700 | — | — |
| 2002-12-18 | $8.09 | $9.33 | 1,800 | — | — |
| 2002-12-17 | $8.10 | $9.35 | 2,700 | — | — |
| 2002-12-16 | $8.22 | $9.48 | 12,600 | — | — |
| 2002-12-13 | $8.07 | $9.31 | 6,300 | — | — |
| 2002-12-12 | $8.17 | $9.43 | 5,700 | — | — |
| 2002-12-11 | $8.30 | $9.58 | 1,200 | — | — |
| 2002-12-10 | $8.10 | $9.35 | 25,500 | — | — |
| 2002-12-09 | $8.06 | $9.31 | 6,000 | — | — |
| 2002-12-06 | $8.22 | $9.48 | 19,800 | — | — |
| 2002-12-05 | $7.90 | $9.12 | 900 | — | — |
| 2002-12-04 | $7.86 | $9.07 | 6,300 | — | — |
| 2002-12-03 | $7.88 | $9.10 | 4,500 | — | — |
| 2002-12-02 | $8.02 | $9.26 | 5,400 | — | — |
| 2002-11-29 | $8.07 | $9.31 | 12,600 | — | — |
| 2002-11-27 | $7.96 | $9.18 | 10,800 | — | — |
| 2002-11-26 | $7.77 | $8.97 | 25,500 | — | — |
| 2002-11-25 | $7.67 | $8.85 | 26,400 | — | — |
| 2002-11-22 | $7.74 | $8.94 | 27,000 | — | — |
| 2002-11-21 | $7.88 | $9.10 | 9,600 | — | — |
| 2002-11-20 | $7.88 | $9.09 | 14,400 | — | — |
| 2002-11-19 | $7.67 | $8.85 | 19,800 | — | — |
| 2002-11-18 | $7.75 | $8.95 | 17,100 | — | — |
| 2002-11-15 | $7.76 | $8.96 | 17,100 | — | — |
| 2002-11-14 | $7.87 | $9.08 | 45,000 | — | — |
| 2002-11-13 | $7.77 | $8.96 | 37,500 | — | — |
| 2002-11-12 | $7.90 | $9.11 | 21,900 | — | — |
| 2002-11-11 | $7.88 | $9.10 | 3,600 | — | — |
| 2002-11-08 | $8.06 | $9.31 | 15,600 | — | — |
| 2002-11-07 | $8.03 | $9.27 | 12,000 | — | — |
| 2002-11-06 | $8.15 | $9.41 | 6,600 | — | — |
| 2002-11-05 | $8.11 | $9.36 | 4,800 | — | — |
| 2002-11-04 | $8.16 | $9.42 | 3,300 | — | — |
| 2002-11-01 | $8.15 | $9.40 | 183,300 | — | — |
| 2002-10-31 | $7.75 | $8.95 | 10,500 | — | — |
| 2002-10-30 | $8.00 | $9.23 | 13,800 | — | — |
| 2002-10-29 | $7.85 | $9.06 | 9,900 | — | — |
| 2002-10-28 | $7.74 | $8.93 | 77,400 | — | — |
| 2002-10-25 | $7.90 | $9.12 | 4,200 | — | — |
| 2002-10-24 | $7.77 | $8.97 | 6,600 | — | — |
| 2002-10-23 | $8.00 | $9.23 | 24,000 | — | — |
| 2002-10-22 | $7.86 | $9.07 | 12,900 | — | — |
| 2002-10-21 | $7.92 | $9.14 | 7,200 | — | — |
| 2002-10-18 | $7.88 | $9.10 | 35,100 | — | — |
| 2002-10-17 | $7.99 | $9.22 | 3,000 | — | — |
| 2002-10-16 | $7.81 | $9.02 | 10,800 | — | — |
| 2002-10-15 | $8.01 | $9.25 | 1,500 | — | — |
| 2002-10-14 | $7.72 | $8.91 | 6,900 | — | — |
| 2002-10-11 | $8.00 | $9.23 | 2,400 | — | — |
| 2002-10-10 | $7.94 | $9.17 | 19,500 | — | — |
| 2002-10-09 | $7.72 | $8.91 | 61,800 | — | — |
| 2002-10-08 | $8.16 | $9.42 | 12,000 | — | — |
| 2002-10-07 | $7.99 | $9.16 | 5,400 | — | — |
| 2002-10-04 | $7.97 | $9.14 | 8,400 | — | — |
| 2002-10-03 | $7.92 | $9.08 | 7,800 | — | — |
| 2002-10-02 | $7.94 | $9.10 | 11,700 | — | — |
| 2002-10-01 | $7.95 | $9.11 | 70,500 | — | — |
| 2002-09-30 | $7.90 | $9.05 | 20,700 | — | — |
| 2002-09-27 | $7.90 | $9.05 | 13,800 | — | — |
| 2002-09-26 | $7.95 | $9.11 | 18,900 | — | — |
| 2002-09-25 | $8.08 | $9.26 | 2,700 | — | — |
| 2002-09-24 | $7.90 | $9.05 | 18,600 | — | — |
| 2002-09-23 | $7.97 | $9.13 | 30,900 | — | — |
| 2002-09-20 | $8.15 | $9.34 | 46,200 | — | — |
| 2002-09-19 | $8.05 | $9.23 | 7,800 | — | — |
| 2002-09-18 | $8.23 | $9.43 | 600 | — | — |
| 2002-09-17 | $8.10 | $9.28 | 14,700 | — | — |
| 2002-09-16 | $8.09 | $9.28 | 31,200 | — | — |
| 2002-09-13 | $8.25 | $9.45 | 12,300 | — | — |
| 2002-09-12 | $8.20 | $9.40 | 8,700 | — | — |
| 2002-09-11 | $8.37 | $9.60 | 300 | — | — |
| 2002-09-10 | $8.57 | $9.83 | 4,800 | — | — |
| 2002-09-09 | $8.34 | $9.56 | 4,500 | — | — |
| 2002-09-06 | $8.63 | $9.89 | 21,000 | — | — |
| 2002-09-05 | $8.42 | $9.65 | 3,000 | — | — |
| 2002-09-04 | $8.79 | $10.08 | 3,600 | — | — |
| 2002-09-03 | $8.57 | $9.82 | 14,400 | — | — |
| 2002-08-30 | $8.80 | $10.09 | 10,800 | — | — |
| 2002-08-29 | $8.64 | $9.90 | 900 | — | — |
| 2002-08-28 | $8.67 | $9.93 | 3,900 | — | — |
| 2002-08-27 | $8.82 | $10.10 | 8,400 | — | — |
| 2002-08-26 | $8.90 | $10.20 | 9,900 | — | — |
| 2002-08-23 | $8.63 | $9.89 | 15,300 | — | — |
| 2002-08-22 | $8.98 | $10.30 | 9,600 | — | — |
| 2002-08-21 | $8.97 | $10.28 | 9,300 | — | — |
| 2002-08-20 | $8.91 | $10.22 | 3,900 | — | — |
| 2002-08-19 | $8.90 | $10.20 | 18,900 | — | — |
| 2002-08-16 | $8.50 | $9.74 | 4,200 | — | — |
| 2002-08-15 | $8.53 | $9.78 | 29,700 | — | — |
| 2002-08-14 | $8.50 | $9.74 | 12,000 | — | — |
| 2002-08-13 | $8.47 | $9.70 | 30,600 | — | — |
| 2002-08-12 | $8.74 | $10.02 | 32,700 | — | — |
| 2002-08-09 | $8.85 | $10.14 | 15,000 | — | — |
| 2002-08-08 | $8.99 | $10.30 | 31,200 | — | — |
| 2002-08-07 | $8.95 | $10.26 | 11,700 | — | — |
| 2002-08-06 | $9.07 | $10.39 | 79,800 | — | — |
| 2002-08-05 | $9.05 | $10.37 | 87,000 | — | — |
| 2002-08-02 | $9.33 | $10.70 | 16,500 | — | — |
| 2002-08-01 | $9.39 | $10.77 | 10,800 | — | — |
| 2002-07-31 | $9.08 | $10.41 | 45,000 | — | — |
| 2002-07-30 | $9.50 | $10.89 | 74,100 | — | — |
| 2002-07-29 | $9.42 | $10.79 | 109,800 | — | — |
| 2002-07-26 | $9.20 | $10.54 | 55,200 | — | — |
| 2002-07-25 | $9.23 | $10.58 | 26,100 | — | — |
| 2002-07-24 | $9.25 | $10.60 | 54,300 | — | — |
| 2002-07-23 | $8.68 | $9.94 | 60,300 | — | — |
| 2002-07-22 | $9.12 | $10.45 | 91,200 | — | — |
| 2002-07-19 | $9.27 | $10.62 | 16,800 | — | — |
| 2002-07-18 | $9.42 | $10.79 | 18,600 | — | — |
| 2002-07-17 | $9.37 | $10.73 | 47,700 | — | — |
| 2002-07-16 | $9.45 | $10.83 | 44,700 | — | — |
| 2002-07-15 | $9.53 | $10.93 | 70,200 | — | — |
| 2002-07-12 | $9.47 | $10.85 | 10,500 | — | — |
| 2002-07-11 | $9.51 | $10.90 | 2,400 | — | — |
| 2002-07-10 | $9.71 | $11.13 | 69,900 | — | — |
| 2002-07-09 | $9.76 | $11.19 | 37,200 | — | — |
| 2002-07-08 | $9.76 | $11.19 | 38,100 | — | — |
| 2002-07-05 | $9.80 | $11.17 | 18,000 | — | — |
| 2002-07-03 | $9.76 | $11.12 | 24,300 | — | — |
| 2002-07-02 | $9.76 | $11.12 | 27,300 | — | — |
| 2002-07-01 | $9.82 | $11.19 | 94,500 | — | — |
| 2002-06-28 | $9.61 | $10.95 | 913,800 | — | — |
| 2002-06-27 | $9.21 | $10.50 | 94,800 | — | — |
| 2002-06-26 | $9.03 | $10.29 | 56,700 | — | — |
| 2002-06-25 | $8.89 | $10.13 | 24,000 | — | — |
| 2002-06-24 | $8.87 | $10.10 | 51,900 | — | — |
| 2002-06-21 | $8.94 | $10.19 | 25,800 | — | — |
| 2002-06-20 | $9.00 | $10.25 | 17,400 | — | — |
| 2002-06-19 | $9.05 | $10.31 | 25,800 | — | — |
| 2002-06-18 | $8.82 | $10.05 | 45,600 | — | — |
| 2002-06-17 | $8.95 | $10.19 | 27,300 | — | — |
| 2002-06-14 | $8.97 | $10.22 | 16,200 | — | — |
| 2002-06-13 | $9.10 | $10.37 | 4,800 | — | — |
| 2002-06-12 | $9.10 | $10.37 | 10,500 | — | — |
| 2002-06-11 | $9.00 | $10.25 | 45,300 | — | — |
| 2002-06-10 | $8.97 | $10.22 | 10,800 | — | — |
| 2002-06-07 | $9.03 | $10.29 | 6,600 | — | — |
| 2002-06-06 | $9.24 | $10.53 | 0 | — | — |
| 2002-06-05 | $9.24 | $10.53 | 16,200 | — | — |
| 2002-06-04 | $9.08 | $10.35 | 24,900 | — | — |
| 2002-06-03 | $9.17 | $10.44 | 11,100 | — | — |
| 2002-05-31 | $9.35 | $10.65 | 46,200 | — | — |
| 2002-05-30 | $9.30 | $10.60 | 180,000 | — | — |
| 2002-05-29 | $9.08 | $10.35 | 18,000 | — | — |
| 2002-05-28 | $8.91 | $10.16 | 12,000 | — | — |
| 2002-05-24 | $8.67 | $9.88 | 23,700 | — | — |
| 2002-05-23 | $8.67 | $9.88 | 38,100 | — | — |
| 2002-05-22 | $8.87 | $10.10 | 6,300 | — | — |
| 2002-05-21 | $8.88 | $10.12 | 17,400 | — | — |
| 2002-05-20 | $9.03 | $10.29 | 22,500 | — | — |
| 2002-05-17 | $9.09 | $10.36 | 71,700 | — | — |
| 2002-05-16 | $8.92 | $10.16 | 114,300 | — | — |
| 2002-05-15 | $8.82 | $10.05 | 24,600 | — | — |
| 2002-05-14 | $8.78 | $10.01 | 34,800 | — | — |
| 2002-05-13 | $8.67 | $9.88 | 47,100 | — | — |
| 2002-05-10 | $8.66 | $9.87 | 12,900 | — | — |
| 2002-05-09 | $8.67 | $9.88 | 5,400 | — | — |
| 2002-05-08 | $8.62 | $9.82 | 26,700 | — | — |
| 2002-05-07 | $8.50 | $9.69 | 65,400 | — | — |
| 2002-05-06 | $8.42 | $9.59 | 40,500 | — | — |
| 2002-05-03 | $7.95 | $9.06 | 7,500 | — | — |
| 2002-05-02 | $8.10 | $9.23 | 33,900 | — | — |
| 2002-05-01 | $7.86 | $8.96 | 33,600 | — | — |
| 2002-04-30 | $7.86 | $8.95 | 70,500 | — | — |
| 2002-04-29 | $7.87 | $8.97 | 29,400 | — | — |
| 2002-04-26 | $7.53 | $8.58 | 9,000 | — | — |
| 2002-04-25 | $7.49 | $8.54 | 40,500 | — | — |
| 2002-04-24 | $7.50 | $8.55 | 39,900 | — | — |
| 2002-04-23 | $7.37 | $8.39 | 34,200 | — | — |
| 2002-04-22 | $7.45 | $8.49 | 200,100 | — | — |
| 2002-04-19 | $7.50 | $8.54 | 56,400 | — | — |
| 2002-04-18 | $7.50 | $8.55 | 18,600 | — | — |
| 2002-04-17 | $7.51 | $8.55 | 24,600 | — | — |
| 2002-04-16 | $7.43 | $8.47 | 12,000 | — | — |
| 2002-04-15 | $7.26 | $8.27 | 1,500 | — | — |
| 2002-04-12 | $7.25 | $8.26 | 5,100 | — | — |
| 2002-04-11 | $7.35 | $8.37 | 33,300 | — | — |
| 2002-04-10 | $7.20 | $8.20 | 29,400 | — | — |
| 2002-04-09 | $6.92 | $7.88 | 21,300 | — | — |
| 2002-04-08 | $6.97 | $7.94 | 23,100 | — | — |
| 2002-04-05 | $6.98 | $7.89 | 29,700 | — | — |
| 2002-04-04 | $6.81 | $7.69 | 10,500 | — | — |
| 2002-04-03 | $6.77 | $7.65 | 21,000 | — | — |
| 2002-04-02 | $6.73 | $7.61 | 13,200 | — | — |
| 2002-04-01 | $6.70 | $7.57 | 5,700 | — | — |
| 2002-03-28 | $6.71 | $7.59 | 2,700 | — | — |
| 2002-03-27 | $6.70 | $7.57 | 3,900 | — | — |
| 2002-03-26 | $6.73 | $7.61 | 41,700 | — | — |
| 2002-03-25 | $6.70 | $7.57 | 23,100 | — | — |
| 2002-03-22 | $6.77 | $7.65 | 4,500 | — | — |
| 2002-03-21 | $6.72 | $7.59 | 24,300 | — | — |
| 2002-03-20 | $6.68 | $7.55 | 1,200 | — | — |
| 2002-03-19 | $6.82 | $7.70 | 5,100 | — | — |
| 2002-03-18 | $6.79 | $7.68 | 15,000 | — | — |
| 2002-03-15 | $6.63 | $7.50 | 2,400 | — | — |
| 2002-03-14 | $6.63 | $7.50 | 1,500 | — | — |
| 2002-03-13 | $6.63 | $7.50 | 34,200 | — | — |
| 2002-03-12 | $6.60 | $7.46 | 13,500 | — | — |
| 2002-03-11 | $6.50 | $7.35 | 0 | — | — |
| 2002-03-08 | $6.50 | $7.35 | 20,100 | — | — |
| 2002-03-07 | $6.56 | $7.41 | 85,200 | — | — |
| 2002-03-06 | $6.52 | $7.37 | 9,300 | — | — |
| 2002-03-05 | $6.58 | $7.44 | 5,400 | — | — |
| 2002-03-04 | $6.63 | $7.50 | 40,800 | — | — |
| 2002-03-01 | $6.72 | $7.59 | 45,600 | — | — |
| 2002-02-28 | $6.70 | $7.57 | 47,700 | — | — |
| 2002-02-27 | $6.74 | $7.62 | 600 | — | — |
| 2002-02-26 | $6.70 | $7.57 | 16,500 | — | — |
| 2002-02-25 | $6.70 | $7.57 | 12,300 | — | — |
| 2002-02-22 | $6.74 | $7.62 | 25,800 | — | — |
| 2002-02-21 | $6.64 | $7.50 | 24,300 | — | — |
| 2002-02-20 | $6.50 | $7.35 | 27,300 | — | — |
| 2002-02-19 | $6.47 | $7.31 | 67,200 | — | — |
| 2002-02-15 | $6.66 | $7.53 | 4,200 | — | — |
| 2002-02-14 | $6.67 | $7.53 | 15,300 | — | — |
| 2002-02-13 | $6.58 | $7.44 | 88,500 | — | — |
| 2002-02-12 | $6.60 | $7.46 | 0 | — | — |
| 2002-02-11 | $6.60 | $7.46 | 7,800 | — | — |
| 2002-02-08 | $6.63 | $7.50 | 2,400 | — | — |
| 2002-02-07 | $6.59 | $7.45 | 45,900 | — | — |
| 2002-02-06 | $6.60 | $7.46 | 15,900 | — | — |
| 2002-02-05 | $6.52 | $7.37 | 19,800 | — | — |
| 2002-02-04 | $6.48 | $7.33 | 155,700 | — | — |
| 2002-02-01 | $6.40 | $7.23 | 17,400 | — | — |
| 2002-01-31 | $6.41 | $7.24 | 69,600 | — | — |
| 2002-01-30 | $6.27 | $7.08 | 43,200 | — | — |
| 2002-01-29 | $6.17 | $6.97 | 42,300 | — | — |
| 2002-01-28 | $6.09 | $6.88 | 42,600 | — | — |
| 2002-01-25 | $6.17 | $6.97 | 81,300 | — | — |
| 2002-01-24 | $6.17 | $6.97 | 93,900 | — | — |
| 2002-01-23 | $6.19 | $7.00 | 22,200 | — | — |
| 2002-01-22 | $6.15 | $6.95 | 18,600 | — | — |
| 2002-01-18 | $6.08 | $6.88 | 21,900 | — | — |
| 2002-01-17 | $6.08 | $6.87 | 22,800 | — | — |
| 2002-01-16 | $6.00 | $6.78 | 15,000 | — | — |
| 2002-01-15 | $5.92 | $6.69 | 8,700 | — | — |
| 2002-01-14 | $5.84 | $6.60 | 19,500 | — | — |
| 2002-01-11 | $5.85 | $6.61 | 3,600 | — | — |
| 2002-01-10 | $5.85 | $6.61 | 1,800 | — | — |
| 2002-01-09 | $5.84 | $6.60 | 5,100 | — | — |
| 2002-01-08 | $5.82 | $6.58 | 14,700 | — | — |
| 2002-01-07 | $5.82 | $6.52 | 30,300 | — | — |
| 2002-01-04 | $5.84 | $6.55 | 1,200 | — | — |
| 2002-01-03 | $5.92 | $6.63 | 27,600 | — | — |
| 2002-01-02 | $5.96 | $6.68 | 10,200 | — | — |