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
- 1983-03-16 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 | $7.38 | $12.39 | 5,733 | — | — |
| 2002-12-30 | $7.20 | $12.09 | 3,333 | — | — |
| 2002-12-27 | $7.29 | $12.24 | 4,600 | — | — |
| 2002-12-26 | $7.23 | $12.14 | 4,100 | — | — |
| 2002-12-24 | $7.05 | $11.83 | 700 | — | — |
| 2002-12-23 | $6.93 | $11.63 | 9,500 | — | — |
| 2002-12-20 | $7.05 | $11.83 | 2,267 | — | — |
| 2002-12-19 | $7.05 | $11.83 | 6,733 | — | — |
| 2002-12-18 | $6.84 | $11.48 | 5,367 | — | — |
| 2002-12-17 | $6.93 | $11.63 | 2,367 | — | — |
| 2002-12-16 | $7.14 | $11.99 | 7,700 | — | — |
| 2002-12-13 | $6.78 | $11.38 | 1,767 | — | — |
| 2002-12-12 | $6.78 | $11.38 | 5,267 | — | — |
| 2002-12-11 | $6.87 | $11.53 | 3,200 | — | — |
| 2002-12-10 | $6.84 | $11.48 | 8,733 | — | — |
| 2002-12-09 | $6.93 | $11.63 | 3,200 | — | — |
| 2002-12-06 | $7.20 | $12.09 | 1,800 | — | — |
| 2002-12-05 | $6.90 | $11.58 | 4,533 | — | — |
| 2002-12-04 | $6.93 | $11.63 | 6,467 | — | — |
| 2002-12-03 | $7.17 | $12.04 | 17,433 | — | — |
| 2002-12-02 | $7.20 | $12.09 | 7,300 | — | — |
| 2002-11-29 | $7.47 | $12.54 | 2,000 | — | — |
| 2002-11-27 | $7.11 | $11.94 | 7,933 | — | — |
| 2002-11-26 | $7.02 | $11.78 | 5,800 | — | — |
| 2002-11-25 | $7.41 | $12.44 | 9,500 | — | — |
| 2002-11-22 | $7.02 | $11.78 | 8,900 | — | — |
| 2002-11-21 | $6.96 | $11.68 | 8,067 | — | — |
| 2002-11-20 | $6.39 | $10.73 | 2,600 | — | — |
| 2002-11-19 | $6.87 | $11.53 | 8,733 | — | — |
| 2002-11-18 | $6.75 | $11.33 | 4,567 | — | — |
| 2002-11-15 | $6.75 | $11.33 | 1,500 | — | — |
| 2002-11-14 | $6.60 | $11.08 | 1,800 | — | — |
| 2002-11-13 | $6.84 | $11.48 | 733 | — | — |
| 2002-11-12 | $6.33 | $10.63 | 1,500 | — | — |
| 2002-11-11 | $6.72 | $11.28 | 3,367 | — | — |
| 2002-11-08 | $6.90 | $11.58 | 2,400 | — | — |
| 2002-11-07 | $6.90 | $11.58 | 1,200 | — | — |
| 2002-11-06 | $6.81 | $11.43 | 2,533 | — | — |
| 2002-11-05 | $6.99 | $11.73 | 2,600 | — | — |
| 2002-11-04 | $7.20 | $12.09 | 3,000 | — | — |
| 2002-11-01 | $6.84 | $11.48 | 3,733 | — | — |
| 2002-10-31 | $6.84 | $11.48 | 1,000 | — | — |
| 2002-10-30 | $6.87 | $11.53 | 3,567 | — | — |
| 2002-10-29 | $6.36 | $10.68 | 1,100 | — | — |
| 2002-10-28 | $6.78 | $11.38 | 5,133 | — | — |
| 2002-10-25 | $6.66 | $11.18 | 3,733 | — | — |
| 2002-10-24 | $6.42 | $10.78 | 900 | — | — |
| 2002-10-23 | $6.72 | $11.28 | 4,300 | — | — |
| 2002-10-22 | $6.72 | $11.28 | 1,767 | — | — |
| 2002-10-21 | $7.50 | $12.59 | 7,867 | — | — |
| 2002-10-18 | $6.60 | $11.08 | 3,400 | — | — |
| 2002-10-17 | $6.93 | $11.63 | 6,767 | — | — |
| 2002-10-16 | $6.00 | $10.07 | 3,000 | — | — |
| 2002-10-15 | $6.00 | $10.07 | 11,233 | — | — |
| 2002-10-14 | $5.67 | $9.52 | 1,800 | — | — |
| 2002-10-11 | $5.94 | $9.97 | 2,833 | — | — |
| 2002-10-10 | $5.73 | $9.62 | 1,333 | — | — |
| 2002-10-09 | $6.00 | $10.07 | 3,933 | — | — |
| 2002-10-08 | $5.88 | $9.87 | 12,633 | — | — |
| 2002-10-07 | $6.15 | $10.32 | 5,867 | — | — |
| 2002-10-04 | $6.12 | $10.27 | 1,300 | — | — |
| 2002-10-03 | $6.12 | $10.27 | 1,233 | — | — |
| 2002-10-02 | $6.06 | $10.17 | 3,233 | — | — |
| 2002-10-01 | $6.15 | $10.32 | 1,767 | — | — |
| 2002-09-30 | $6.30 | $10.58 | 2,433 | — | — |
| 2002-09-27 | $6.48 | $10.88 | 300 | — | — |
| 2002-09-26 | $6.45 | $10.83 | 2,667 | — | — |
| 2002-09-25 | $6.45 | $10.83 | 1,800 | — | — |
| 2002-09-24 | $6.60 | $11.08 | 2,333 | — | — |
| 2002-09-23 | $6.60 | $11.08 | 3,567 | — | — |
| 2002-09-20 | $6.75 | $11.33 | 3,067 | — | — |
| 2002-09-19 | $6.54 | $10.98 | 7,367 | — | — |
| 2002-09-18 | $6.54 | $10.98 | 3,433 | — | — |
| 2002-09-17 | $6.72 | $11.28 | 1,333 | — | — |
| 2002-09-16 | $6.63 | $11.13 | 1,500 | — | — |
| 2002-09-13 | $6.81 | $11.43 | 2,667 | — | — |
| 2002-09-12 | $6.30 | $10.58 | 3,167 | — | — |
| 2002-09-11 | $6.60 | $11.08 | 6,133 | — | — |
| 2002-09-10 | $6.45 | $10.83 | 6,667 | — | — |
| 2002-09-09 | $6.69 | $11.23 | 8,300 | — | — |
| 2002-09-06 | $6.57 | $11.03 | 6,767 | — | — |
| 2002-09-05 | $6.09 | $10.22 | 2,467 | — | — |
| 2002-09-04 | $6.30 | $10.58 | 2,900 | — | — |
| 2002-09-03 | $6.42 | $10.78 | 8,833 | — | — |
| 2002-08-30 | $6.51 | $10.93 | 5,733 | — | — |
| 2002-08-29 | $6.60 | $11.08 | 4,100 | — | — |
| 2002-08-28 | $6.72 | $11.28 | 667 | — | — |
| 2002-08-27 | $6.99 | $11.73 | 5,267 | — | — |
| 2002-08-26 | $7.02 | $11.78 | 633 | — | — |
| 2002-08-23 | $6.96 | $11.68 | 2,100 | — | — |
| 2002-08-22 | $7.14 | $11.99 | 5,200 | — | — |
| 2002-08-21 | $7.23 | $12.14 | 2,533 | — | — |
| 2002-08-20 | $7.14 | $11.99 | 1,900 | — | — |
| 2002-08-19 | $7.20 | $12.09 | 2,000 | — | — |
| 2002-08-16 | $7.26 | $12.19 | 4,200 | — | — |
| 2002-08-15 | $7.26 | $12.19 | 6,400 | — | — |
| 2002-08-14 | $7.20 | $12.09 | 967 | — | — |
| 2002-08-13 | $7.20 | $12.09 | 1,367 | — | — |
| 2002-08-12 | $7.05 | $11.83 | 1,367 | — | — |
| 2002-08-09 | $7.65 | $12.84 | 15,367 | — | — |
| 2002-08-08 | $7.35 | $12.34 | 3,933 | — | — |
| 2002-08-07 | $7.20 | $12.09 | 2,767 | — | — |
| 2002-08-06 | $7.17 | $12.04 | 10,200 | — | — |
| 2002-08-05 | $7.53 | $12.64 | 2,400 | — | — |
| 2002-08-02 | $8.40 | $14.10 | 6,600 | — | — |
| 2002-08-01 | $8.04 | $13.50 | 3,800 | — | — |
| 2002-07-31 | $8.40 | $14.10 | 8,867 | — | — |
| 2002-07-30 | $8.40 | $14.10 | 5,400 | — | — |
| 2002-07-29 | $7.89 | $13.24 | 7,367 | — | — |
| 2002-07-26 | $6.96 | $11.68 | 7,967 | — | — |
| 2002-07-25 | $6.81 | $11.43 | 8,467 | — | — |
| 2002-07-24 | $6.78 | $11.38 | 6,733 | — | — |
| 2002-07-23 | $6.75 | $11.33 | 5,600 | — | — |
| 2002-07-22 | $6.75 | $11.33 | 5,267 | — | — |
| 2002-07-19 | $6.87 | $11.53 | 2,800 | — | — |
| 2002-07-18 | $6.81 | $11.43 | 2,700 | — | — |
| 2002-07-17 | $6.87 | $11.53 | 5,533 | — | — |
| 2002-07-16 | $7.02 | $11.78 | 6,733 | — | — |
| 2002-07-15 | $6.90 | $11.58 | 9,633 | — | — |
| 2002-07-12 | $7.02 | $11.78 | 10,567 | — | — |
| 2002-07-11 | $6.90 | $11.58 | 10,333 | — | — |
| 2002-07-10 | $7.05 | $11.83 | 3,400 | — | — |
| 2002-07-09 | $6.93 | $11.63 | 10,133 | — | — |
| 2002-07-08 | $7.38 | $12.39 | 6,467 | — | — |
| 2002-07-05 | $7.80 | $13.09 | 4,433 | — | — |
| 2002-07-03 | $7.77 | $13.04 | 2,967 | — | — |
| 2002-07-02 | $7.65 | $12.84 | 7,933 | — | — |
| 2002-07-01 | $8.04 | $13.50 | 11,333 | — | — |
| 2002-06-28 | $8.64 | $13.87 | 5,000 | — | — |
| 2002-06-27 | $8.70 | $13.97 | 9,600 | — | — |
| 2002-06-26 | $8.40 | $13.48 | 3,900 | — | — |
| 2002-06-25 | $8.40 | $13.48 | 4,700 | — | — |
| 2002-06-24 | $8.40 | $13.48 | 7,533 | — | — |
| 2002-06-21 | $9.00 | $14.45 | 2,333 | — | — |
| 2002-06-20 | $8.79 | $14.11 | 2,033 | — | — |
| 2002-06-19 | $9.00 | $14.45 | 2,033 | — | — |
| 2002-06-18 | $9.30 | $14.93 | 4,333 | — | — |
| 2002-06-17 | $9.30 | $14.93 | 13,567 | — | — |
| 2002-06-14 | $9.60 | $15.41 | 3,833 | — | — |
| 2002-06-13 | $9.75 | $15.65 | 4,600 | — | — |
| 2002-06-12 | $9.72 | $15.60 | 3,600 | — | — |
| 2002-06-11 | $10.56 | $16.95 | 2,833 | — | — |
| 2002-06-10 | $10.98 | $17.63 | 4,233 | — | — |
| 2002-06-07 | $10.65 | $17.10 | 2,800 | — | — |
| 2002-06-06 | $10.83 | $17.38 | 1,267 | — | — |
| 2002-06-05 | $11.70 | $18.78 | 7,000 | — | — |
| 2002-06-04 | $11.04 | $17.72 | 6,433 | — | — |
| 2002-06-03 | $11.82 | $18.97 | 2,433 | — | — |
| 2002-05-31 | $11.79 | $18.93 | 1,500 | — | — |
| 2002-05-30 | $11.70 | $18.78 | 3,833 | — | — |
| 2002-05-29 | $11.85 | $19.02 | 5,333 | — | — |
| 2002-05-28 | $11.58 | $18.59 | 3,800 | — | — |
| 2002-05-24 | $12.12 | $19.46 | 5,200 | — | — |
| 2002-05-23 | $12.21 | $19.60 | 4,367 | — | — |
| 2002-05-22 | $12.00 | $19.26 | 4,067 | — | — |
| 2002-05-21 | $12.39 | $19.89 | 12,200 | — | — |
| 2002-05-20 | $12.15 | $19.50 | 5,900 | — | — |
| 2002-05-17 | $11.85 | $19.02 | 2,633 | — | — |
| 2002-05-16 | $11.19 | $17.96 | 11,333 | — | — |
| 2002-05-15 | $10.65 | $17.10 | 9,733 | — | — |
| 2002-05-14 | $10.80 | $17.34 | 4,600 | — | — |
| 2002-05-13 | $11.43 | $18.35 | 5,133 | — | — |
| 2002-05-10 | $11.58 | $18.59 | 9,700 | — | — |
| 2002-05-09 | $11.55 | $18.54 | 3,167 | — | — |
| 2002-05-08 | $11.82 | $18.97 | 10,400 | — | — |
| 2002-05-07 | $11.04 | $17.72 | 4,400 | — | — |
| 2002-05-06 | $10.65 | $17.10 | 6,567 | — | — |
| 2002-05-03 | $10.53 | $16.90 | 2,000 | — | — |
| 2002-05-02 | $10.92 | $17.53 | 3,067 | — | — |
| 2002-05-01 | $10.83 | $17.38 | 5,133 | — | — |
| 2002-04-30 | $10.65 | $17.10 | 6,600 | — | — |
| 2002-04-29 | $10.02 | $16.08 | 25,000 | — | — |
| 2002-04-26 | $11.37 | $18.25 | 32,867 | — | — |
| 2002-04-25 | $12.30 | $19.74 | 2,667 | — | — |
| 2002-04-24 | $12.57 | $20.18 | 9,767 | — | — |
| 2002-04-23 | $13.20 | $21.19 | 1,400 | — | — |
| 2002-04-22 | $13.20 | $21.19 | 5,367 | — | — |
| 2002-04-19 | $14.25 | $22.87 | 13,967 | — | — |
| 2002-04-18 | $14.34 | $23.02 | 13,033 | — | — |
| 2002-04-17 | $13.50 | $21.67 | 5,233 | — | — |
| 2002-04-16 | $13.14 | $21.09 | 11,333 | — | — |
| 2002-04-15 | $12.18 | $19.55 | 10,233 | — | — |
| 2002-04-12 | $12.48 | $20.03 | 17,100 | — | — |
| 2002-04-11 | $12.75 | $20.47 | 7,300 | — | — |
| 2002-04-10 | $13.32 | $21.38 | 9,233 | — | — |
| 2002-04-09 | $13.11 | $21.04 | 13,633 | — | — |
| 2002-04-08 | $13.71 | $22.01 | 17,633 | — | — |
| 2002-04-05 | $15.00 | $24.08 | 26,800 | — | — |
| 2002-04-04 | $13.35 | $21.43 | 24,100 | — | — |
| 2002-04-03 | $12.24 | $19.65 | 25,800 | — | — |
| 2002-04-02 | $13.05 | $20.95 | 26,267 | — | — |
| 2002-04-01 | $14.43 | $23.16 | 23,667 | — | — |
| 2002-03-28 | $15.00 | $24.08 | 55,867 | — | — |
| 2002-03-27 | $15.33 | $24.61 | 86,767 | — | — |
| 2002-03-26 | $14.19 | $22.78 | 38,333 | — | — |
| 2002-03-25 | $11.25 | $18.06 | 12,267 | — | — |
| 2002-03-22 | $11.88 | $19.07 | 17,133 | — | — |
| 2002-03-21 | $12.00 | $19.26 | 12,467 | — | — |
| 2002-03-20 | $11.46 | $18.40 | 34,067 | — | — |
| 2002-03-19 | $11.88 | $19.07 | 104,200 | — | — |
| 2002-03-18 | $10.95 | $17.58 | 123,867 | — | — |
| 2002-03-15 | $9.30 | $14.93 | 51,167 | — | — |
| 2002-03-14 | $8.61 | $13.82 | 45,667 | — | — |
| 2002-03-13 | $7.20 | $11.56 | 11,167 | — | — |
| 2002-03-12 | $7.17 | $11.51 | 4,933 | — | — |
| 2002-03-11 | $7.05 | $11.32 | 3,400 | — | — |
| 2002-03-08 | $7.20 | $11.56 | 3,633 | — | — |
| 2002-03-07 | $6.90 | $11.08 | 3,633 | — | — |
| 2002-03-06 | $6.99 | $11.22 | 5,167 | — | — |
| 2002-03-05 | $6.96 | $11.17 | 2,767 | — | — |
| 2002-03-04 | $6.90 | $11.08 | 8,000 | — | — |
| 2002-03-01 | $6.84 | $10.98 | 3,633 | — | — |
| 2002-02-28 | $6.72 | $10.79 | 4,933 | — | — |
| 2002-02-27 | $6.60 | $10.59 | 6,967 | — | — |
| 2002-02-26 | $6.48 | $10.40 | 6,400 | — | — |
| 2002-02-25 | $6.60 | $10.59 | 9,067 | — | — |
| 2002-02-22 | $6.30 | $10.11 | 3,767 | — | — |
| 2002-02-21 | $6.21 | $9.97 | 15,733 | — | — |
| 2002-02-20 | $5.94 | $9.54 | 6,633 | — | — |
| 2002-02-19 | $5.82 | $9.34 | 22,167 | — | — |
| 2002-02-15 | $6.18 | $9.92 | 7,100 | — | — |
| 2002-02-14 | $6.27 | $10.06 | 10,400 | — | — |
| 2002-02-13 | $6.30 | $10.11 | 2,767 | — | — |
| 2002-02-12 | $6.33 | $10.16 | 5,600 | — | — |
| 2002-02-11 | $6.00 | $9.63 | 1,333 | — | — |
| 2002-02-08 | $5.79 | $9.29 | 22,933 | — | — |
| 2002-02-07 | $5.76 | $9.25 | 23,267 | — | — |
| 2002-02-06 | $5.94 | $9.54 | 15,767 | — | — |
| 2002-02-05 | $6.24 | $10.02 | 23,067 | — | — |
| 2002-02-04 | $6.39 | $10.26 | 7,500 | — | — |
| 2002-02-01 | $6.75 | $10.84 | 1,433 | — | — |
| 2002-01-31 | $6.60 | $10.59 | 6,367 | — | — |
| 2002-01-30 | $6.60 | $10.59 | 7,067 | — | — |
| 2002-01-29 | $6.33 | $10.16 | 4,067 | — | — |
| 2002-01-28 | $6.90 | $11.08 | 1,300 | — | — |
| 2002-01-25 | $6.93 | $11.12 | 21,067 | — | — |
| 2002-01-24 | $6.33 | $10.16 | 1,100 | — | — |
| 2002-01-23 | $6.39 | $10.26 | 2,700 | — | — |
| 2002-01-22 | $6.39 | $10.26 | 10,667 | — | — |
| 2002-01-18 | $6.54 | $10.50 | 9,167 | — | — |
| 2002-01-17 | $6.21 | $9.97 | 2,200 | — | — |
| 2002-01-16 | $6.15 | $9.87 | 4,633 | — | — |
| 2002-01-15 | $6.03 | $9.68 | 933 | — | — |
| 2002-01-14 | $6.03 | $9.68 | 1,600 | — | — |
| 2002-01-11 | $5.97 | $9.58 | 3,433 | — | — |
| 2002-01-10 | $5.88 | $9.44 | 1,367 | — | — |
| 2002-01-09 | $6.06 | $9.73 | 17,033 | — | — |
| 2002-01-08 | $6.06 | $9.73 | 15,267 | — | — |
| 2002-01-07 | $6.00 | $9.63 | 11,133 | — | — |
| 2002-01-04 | $6.18 | $9.92 | 7,600 | — | — |
| 2002-01-03 | $6.21 | $9.97 | 2,300 | — | — |
| 2002-01-02 | $5.94 | $9.54 | 2,867 | — | — |