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
- 1992-08-18 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 | $6.72 | $16.74 | 46,600 | — | — |
| 2002-12-30 | $6.62 | $16.49 | 26,000 | — | — |
| 2002-12-27 | $6.60 | $16.44 | 14,200 | — | — |
| 2002-12-26 | $6.68 | $16.64 | 9,600 | — | — |
| 2002-12-24 | $6.75 | $16.81 | 17,700 | — | — |
| 2002-12-23 | $6.79 | $16.91 | 26,800 | — | — |
| 2002-12-20 | $6.66 | $16.59 | 36,600 | — | — |
| 2002-12-19 | $6.64 | $16.54 | 36,600 | — | — |
| 2002-12-18 | $6.57 | $16.37 | 24,900 | — | — |
| 2002-12-17 | $6.88 | $16.89 | 18,000 | — | — |
| 2002-12-16 | $6.97 | $17.11 | 29,900 | — | — |
| 2002-12-13 | $6.81 | $16.72 | 29,200 | — | — |
| 2002-12-12 | $6.96 | $17.09 | 20,500 | — | — |
| 2002-12-11 | $6.84 | $16.79 | 17,500 | — | — |
| 2002-12-10 | $6.85 | $16.82 | 38,900 | — | — |
| 2002-12-09 | $6.80 | $16.69 | 70,200 | — | — |
| 2002-12-06 | $6.92 | $16.99 | 32,000 | — | — |
| 2002-12-05 | $6.75 | $16.57 | 74,600 | — | — |
| 2002-12-04 | $6.90 | $16.94 | 21,600 | — | — |
| 2002-12-03 | $6.90 | $16.94 | 124,400 | — | — |
| 2002-12-02 | $6.97 | $17.11 | 29,900 | — | — |
| 2002-11-29 | $6.70 | $16.45 | 18,700 | — | — |
| 2002-11-27 | $6.89 | $16.91 | 43,100 | — | — |
| 2002-11-26 | $6.52 | $16.01 | 43,300 | — | — |
| 2002-11-25 | $6.41 | $15.74 | 110,700 | — | — |
| 2002-11-22 | $6.26 | $15.37 | 34,300 | — | — |
| 2002-11-21 | $6.30 | $15.47 | 28,900 | — | — |
| 2002-11-20 | $6.27 | $15.39 | 55,700 | — | — |
| 2002-11-19 | $6.13 | $15.05 | 49,900 | — | — |
| 2002-11-18 | $6.13 | $15.05 | 54,300 | — | — |
| 2002-11-15 | $6.25 | $15.34 | 47,100 | — | — |
| 2002-11-14 | $6.39 | $15.69 | 39,100 | — | — |
| 2002-11-13 | $6.41 | $15.74 | 27,400 | — | — |
| 2002-11-12 | $6.43 | $15.78 | 18,700 | — | — |
| 2002-11-11 | $6.46 | $15.86 | 27,100 | — | — |
| 2002-11-08 | $6.74 | $16.55 | 19,800 | — | — |
| 2002-11-07 | $6.66 | $16.35 | 23,500 | — | — |
| 2002-11-06 | $6.66 | $16.35 | 38,000 | — | — |
| 2002-11-05 | $6.42 | $15.76 | 46,300 | — | — |
| 2002-11-04 | $6.28 | $15.42 | 40,100 | — | — |
| 2002-11-01 | $6.36 | $15.61 | 75,300 | — | — |
| 2002-10-31 | $6.26 | $15.37 | 12,500 | — | — |
| 2002-10-30 | $6.25 | $15.34 | 40,000 | — | — |
| 2002-10-29 | $6.21 | $15.24 | 21,300 | — | — |
| 2002-10-28 | $6.21 | $15.24 | 43,200 | — | — |
| 2002-10-25 | $6.29 | $15.44 | 49,000 | — | — |
| 2002-10-24 | $6.16 | $15.12 | 73,000 | — | — |
| 2002-10-23 | $6.38 | $15.66 | 36,800 | — | — |
| 2002-10-22 | $6.31 | $15.49 | 53,200 | — | — |
| 2002-10-21 | $6.29 | $15.44 | 55,600 | — | — |
| 2002-10-18 | $6.30 | $15.47 | 125,200 | — | — |
| 2002-10-17 | $8.30 | $20.38 | 13,000 | — | — |
| 2002-10-16 | $8.15 | $20.01 | 19,400 | — | — |
| 2002-10-15 | $8.29 | $20.35 | 32,300 | — | — |
| 2002-10-14 | $8.13 | $19.96 | 45,900 | — | — |
| 2002-10-11 | $8.22 | $20.18 | 21,500 | — | — |
| 2002-10-10 | $8.22 | $20.18 | 38,300 | — | — |
| 2002-10-09 | $8.19 | $20.11 | 43,900 | — | — |
| 2002-10-08 | $8.13 | $19.96 | 36,800 | — | — |
| 2002-10-07 | $8.17 | $20.06 | 24,200 | — | — |
| 2002-10-04 | $8.31 | $20.40 | 30,600 | — | — |
| 2002-10-03 | $8.40 | $20.62 | 34,300 | — | — |
| 2002-10-02 | $8.37 | $20.55 | 44,900 | — | — |
| 2002-10-01 | $8.30 | $20.38 | 110,600 | — | — |
| 2002-09-30 | $8.12 | $19.93 | 59,700 | — | — |
| 2002-09-27 | $8.16 | $20.03 | 34,300 | — | — |
| 2002-09-26 | $8.09 | $19.86 | 23,200 | — | — |
| 2002-09-25 | $8.07 | $19.81 | 65,600 | — | — |
| 2002-09-24 | $8.05 | $19.76 | 43,600 | — | — |
| 2002-09-23 | $8.00 | $19.64 | 35,800 | — | — |
| 2002-09-20 | $8.00 | $19.64 | 56,200 | — | — |
| 2002-09-19 | $8.06 | $19.79 | 139,200 | — | — |
| 2002-09-18 | $7.08 | $17.13 | 40,900 | — | — |
| 2002-09-17 | $7.01 | $16.97 | 29,100 | — | — |
| 2002-09-16 | $7.05 | $17.06 | 21,900 | — | — |
| 2002-09-13 | $7.02 | $16.99 | 10,000 | — | — |
| 2002-09-12 | $6.91 | $16.72 | 39,500 | — | — |
| 2002-09-11 | $7.15 | $17.30 | 24,100 | — | — |
| 2002-09-10 | $7.03 | $17.01 | 61,200 | — | — |
| 2002-09-09 | $7.00 | $16.94 | 12,900 | — | — |
| 2002-09-06 | $7.24 | $17.52 | 14,900 | — | — |
| 2002-09-05 | $6.84 | $16.55 | 38,700 | — | — |
| 2002-09-04 | $7.11 | $17.21 | 27,100 | — | — |
| 2002-09-03 | $7.10 | $17.18 | 25,300 | — | — |
| 2002-08-30 | $7.20 | $17.43 | 18,500 | — | — |
| 2002-08-29 | $7.48 | $18.10 | 23,600 | — | — |
| 2002-08-28 | $7.15 | $17.30 | 14,700 | — | — |
| 2002-08-27 | $7.18 | $17.38 | 23,500 | — | — |
| 2002-08-26 | $7.55 | $18.27 | 35,200 | — | — |
| 2002-08-23 | $7.40 | $17.91 | 24,100 | — | — |
| 2002-08-22 | $7.40 | $17.91 | 11,000 | — | — |
| 2002-08-21 | $7.52 | $18.20 | 24,600 | — | — |
| 2002-08-20 | $7.75 | $18.76 | 50,700 | — | — |
| 2002-08-19 | $7.64 | $18.49 | 23,600 | — | — |
| 2002-08-16 | $7.61 | $18.42 | 6,500 | — | — |
| 2002-08-15 | $7.53 | $18.22 | 44,000 | — | — |
| 2002-08-14 | $7.60 | $18.39 | 29,900 | — | — |
| 2002-08-13 | $7.26 | $17.57 | 22,900 | — | — |
| 2002-08-12 | $7.31 | $17.69 | 13,500 | — | — |
| 2002-08-09 | $7.55 | $18.27 | 9,900 | — | — |
| 2002-08-08 | $7.60 | $18.39 | 48,200 | — | — |
| 2002-08-07 | $7.60 | $18.39 | 24,500 | — | — |
| 2002-08-06 | $7.27 | $17.59 | 32,200 | — | — |
| 2002-08-05 | $6.75 | $16.34 | 41,000 | — | — |
| 2002-08-02 | $7.35 | $17.79 | 28,000 | — | — |
| 2002-08-01 | $7.21 | $17.45 | 32,200 | — | — |
| 2002-07-31 | $7.49 | $18.13 | 27,200 | — | — |
| 2002-07-30 | $7.78 | $18.83 | 16,500 | — | — |
| 2002-07-29 | $7.74 | $18.73 | 44,300 | — | — |
| 2002-07-26 | $7.22 | $17.47 | 14,700 | — | — |
| 2002-07-25 | $6.96 | $16.84 | 46,500 | — | — |
| 2002-07-24 | $6.45 | $15.61 | 53,100 | — | — |
| 2002-07-23 | $5.95 | $14.40 | 68,800 | — | — |
| 2002-07-22 | $6.44 | $15.59 | 38,500 | — | — |
| 2002-07-19 | $6.60 | $15.97 | 44,400 | — | — |
| 2002-07-18 | $7.17 | $17.35 | 16,500 | — | — |
| 2002-07-17 | $7.65 | $18.51 | 36,200 | — | — |
| 2002-07-16 | $7.77 | $18.80 | 22,700 | — | — |
| 2002-07-15 | $7.75 | $18.76 | 64,900 | — | — |
| 2002-07-12 | $7.90 | $19.12 | 38,500 | — | — |
| 2002-07-11 | $7.97 | $19.29 | 59,300 | — | — |
| 2002-07-10 | $7.94 | $19.22 | 31,300 | — | — |
| 2002-07-09 | $7.95 | $19.24 | 52,900 | — | — |
| 2002-07-08 | $7.97 | $19.29 | 24,500 | — | — |
| 2002-07-05 | $7.98 | $19.31 | 29,200 | — | — |
| 2002-07-03 | $8.00 | $19.36 | 50,300 | — | — |
| 2002-07-02 | $8.00 | $19.36 | 63,700 | — | — |
| 2002-07-01 | $8.70 | $21.06 | 162,200 | — | — |
| 2002-06-28 | $8.50 | $20.57 | 409,800 | — | — |
| 2002-06-27 | $8.28 | $20.04 | 77,800 | — | — |
| 2002-06-26 | $8.11 | $19.63 | 49,400 | — | — |
| 2002-06-25 | $8.40 | $20.33 | 106,900 | — | — |
| 2002-06-24 | $8.19 | $19.82 | 35,600 | — | — |
| 2002-06-21 | $8.20 | $19.85 | 33,800 | — | — |
| 2002-06-20 | $8.19 | $19.82 | 60,700 | — | — |
| 2002-06-19 | $8.15 | $19.48 | 52,900 | — | — |
| 2002-06-18 | $8.04 | $19.22 | 45,900 | — | — |
| 2002-06-17 | $7.85 | $18.77 | 31,900 | — | — |
| 2002-06-14 | $7.94 | $18.98 | 21,000 | — | — |
| 2002-06-13 | $7.91 | $18.91 | 22,100 | — | — |
| 2002-06-12 | $7.85 | $18.77 | 21,900 | — | — |
| 2002-06-11 | $8.00 | $19.12 | 27,900 | — | — |
| 2002-06-10 | $7.94 | $18.98 | 12,100 | — | — |
| 2002-06-07 | $7.99 | $19.10 | 24,400 | — | — |
| 2002-06-06 | $7.98 | $19.08 | 14,600 | — | — |
| 2002-06-05 | $8.05 | $19.24 | 20,600 | — | — |
| 2002-06-04 | $7.94 | $18.98 | 21,900 | — | — |
| 2002-06-03 | $7.97 | $19.05 | 20,300 | — | — |
| 2002-05-31 | $8.24 | $19.70 | 24,200 | — | — |
| 2002-05-30 | $8.12 | $19.41 | 18,300 | — | — |
| 2002-05-29 | $8.01 | $19.15 | 32,600 | — | — |
| 2002-05-28 | $8.18 | $19.55 | 19,800 | — | — |
| 2002-05-24 | $7.90 | $18.88 | 41,000 | — | — |
| 2002-05-23 | $8.04 | $19.22 | 35,800 | — | — |
| 2002-05-22 | $7.90 | $18.88 | 44,300 | — | — |
| 2002-05-21 | $8.10 | $19.36 | 18,700 | — | — |
| 2002-05-20 | $8.15 | $19.48 | 14,200 | — | — |
| 2002-05-17 | $8.30 | $19.84 | 11,600 | — | — |
| 2002-05-16 | $8.40 | $20.08 | 41,000 | — | — |
| 2002-05-15 | $8.27 | $19.77 | 22,100 | — | — |
| 2002-05-14 | $8.29 | $19.82 | 22,300 | — | — |
| 2002-05-13 | $8.21 | $19.63 | 30,000 | — | — |
| 2002-05-10 | $8.15 | $19.48 | 24,200 | — | — |
| 2002-05-09 | $8.20 | $19.60 | 25,900 | — | — |
| 2002-05-08 | $8.39 | $20.06 | 34,900 | — | — |
| 2002-05-07 | $8.26 | $19.75 | 18,800 | — | — |
| 2002-05-06 | $8.12 | $19.41 | 19,600 | — | — |
| 2002-05-03 | $8.11 | $19.39 | 57,100 | — | — |
| 2002-05-02 | $8.18 | $19.55 | 22,600 | — | — |
| 2002-05-01 | $8.19 | $19.58 | 24,600 | — | — |
| 2002-04-30 | $8.18 | $19.55 | 28,300 | — | — |
| 2002-04-29 | $7.95 | $19.00 | 31,500 | — | — |
| 2002-04-26 | $8.21 | $19.63 | 31,600 | — | — |
| 2002-04-25 | $8.13 | $19.43 | 52,500 | — | — |
| 2002-04-24 | $7.93 | $18.96 | 7,100 | — | — |
| 2002-04-23 | $8.00 | $19.12 | 10,800 | — | — |
| 2002-04-22 | $8.05 | $19.24 | 21,900 | — | — |
| 2002-04-19 | $7.99 | $19.10 | 18,400 | — | — |
| 2002-04-18 | $8.00 | $19.12 | 13,200 | — | — |
| 2002-04-17 | $7.98 | $19.08 | 36,400 | — | — |
| 2002-04-16 | $7.91 | $18.91 | 61,200 | — | — |
| 2002-04-15 | $7.99 | $19.10 | 19,200 | — | — |
| 2002-04-12 | $7.90 | $18.88 | 21,400 | — | — |
| 2002-04-11 | $7.95 | $19.00 | 32,300 | — | — |
| 2002-04-10 | $8.06 | $19.27 | 42,800 | — | — |
| 2002-04-09 | $8.09 | $19.34 | 83,000 | — | — |
| 2002-04-08 | $8.23 | $19.67 | 114,400 | — | — |
| 2002-04-05 | $8.02 | $19.17 | 88,400 | — | — |
| 2002-04-04 | $7.63 | $18.24 | 15,000 | — | — |
| 2002-04-03 | $7.51 | $17.95 | 22,200 | — | — |
| 2002-04-02 | $7.76 | $18.55 | 35,200 | — | — |
| 2002-04-01 | $7.85 | $18.77 | 33,700 | — | — |
| 2002-03-28 | $7.88 | $18.84 | 70,400 | — | — |
| 2002-03-27 | $7.56 | $18.07 | 63,600 | — | — |
| 2002-03-26 | $7.25 | $17.33 | 48,700 | — | — |
| 2002-03-25 | $7.04 | $16.83 | 55,600 | — | — |
| 2002-03-22 | $7.13 | $17.04 | 53,800 | — | — |
| 2002-03-21 | $7.24 | $17.31 | 54,100 | — | — |
| 2002-03-20 | $7.20 | $17.21 | 73,800 | — | — |
| 2002-03-19 | $7.27 | $17.14 | 80,000 | — | — |
| 2002-03-18 | $7.01 | $16.53 | 120,200 | — | — |
| 2002-03-15 | $6.72 | $15.84 | 69,500 | — | — |
| 2002-03-14 | $6.74 | $15.89 | 42,800 | — | — |
| 2002-03-13 | $6.67 | $15.73 | 22,100 | — | — |
| 2002-03-12 | $6.65 | $15.68 | 31,500 | — | — |
| 2002-03-11 | $6.60 | $15.56 | 14,600 | — | — |
| 2002-03-08 | $6.60 | $15.56 | 21,300 | — | — |
| 2002-03-07 | $6.60 | $15.56 | 21,500 | — | — |
| 2002-03-06 | $6.57 | $15.49 | 32,700 | — | — |
| 2002-03-05 | $6.62 | $15.61 | 41,300 | — | — |
| 2002-03-04 | $6.66 | $15.70 | 18,000 | — | — |
| 2002-03-01 | $6.55 | $15.44 | 15,300 | — | — |
| 2002-02-28 | $6.70 | $15.80 | 26,300 | — | — |
| 2002-02-27 | $6.64 | $15.65 | 8,300 | — | — |
| 2002-02-26 | $6.56 | $15.47 | 14,000 | — | — |
| 2002-02-25 | $6.63 | $15.63 | 15,900 | — | — |
| 2002-02-22 | $6.68 | $15.75 | 23,600 | — | — |
| 2002-02-21 | $6.58 | $15.51 | 30,200 | — | — |
| 2002-02-20 | $6.62 | $15.61 | 14,200 | — | — |
| 2002-02-19 | $6.70 | $15.80 | 24,800 | — | — |
| 2002-02-15 | $6.65 | $15.68 | 54,600 | — | — |
| 2002-02-14 | $6.69 | $15.77 | 27,200 | — | — |
| 2002-02-13 | $6.69 | $15.77 | 25,200 | — | — |
| 2002-02-12 | $6.61 | $15.58 | 30,100 | — | — |
| 2002-02-11 | $6.96 | $16.41 | 6,400 | — | — |
| 2002-02-08 | $6.65 | $15.68 | 32,500 | — | — |
| 2002-02-07 | $6.50 | $15.32 | 83,100 | — | — |
| 2002-02-06 | $6.70 | $15.80 | 31,800 | — | — |
| 2002-02-05 | $6.80 | $16.03 | 44,300 | — | — |
| 2002-02-04 | $7.01 | $16.53 | 6,300 | — | — |
| 2002-02-01 | $7.14 | $16.83 | 15,300 | — | — |
| 2002-01-31 | $7.22 | $17.02 | 20,700 | — | — |
| 2002-01-30 | $7.10 | $16.74 | 19,900 | — | — |
| 2002-01-29 | $7.22 | $17.02 | 16,200 | — | — |
| 2002-01-28 | $7.23 | $17.05 | 27,600 | — | — |
| 2002-01-25 | $7.35 | $17.33 | 16,100 | — | — |
| 2002-01-24 | $7.26 | $17.12 | 25,200 | — | — |
| 2002-01-23 | $7.15 | $16.86 | 17,300 | — | — |
| 2002-01-22 | $7.29 | $17.19 | 11,800 | — | — |
| 2002-01-18 | $7.39 | $17.42 | 11,900 | — | — |
| 2002-01-17 | $7.55 | $17.80 | 36,500 | — | — |
| 2002-01-16 | $7.55 | $17.80 | 18,400 | — | — |
| 2002-01-15 | $7.49 | $17.66 | 47,400 | — | — |
| 2002-01-14 | $7.11 | $16.76 | 13,200 | — | — |
| 2002-01-11 | $7.29 | $17.19 | 31,500 | — | — |
| 2002-01-10 | $7.41 | $17.47 | 46,600 | — | — |
| 2002-01-09 | $7.74 | $18.25 | 34,800 | — | — |
| 2002-01-08 | $7.41 | $17.47 | 31,700 | — | — |
| 2002-01-07 | $7.29 | $17.19 | 42,500 | — | — |
| 2002-01-04 | $7.25 | $17.09 | 33,500 | — | — |
| 2002-01-03 | $7.14 | $16.83 | 30,700 | — | — |
| 2002-01-02 | $7.00 | $16.50 | 36,900 | — | — |