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
- 1985-10-16 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 | $7.08 | $11.69 | 6,988 | — | — |
| 2002-12-30 | $7.07 | $11.66 | 1,797 | — | — |
| 2002-12-27 | $7.02 | $11.58 | 2,196 | — | — |
| 2002-12-26 | $7.01 | $11.57 | 399 | — | — |
| 2002-12-24 | $6.99 | $11.54 | 1,997 | — | — |
| 2002-12-23 | $7.01 | $11.57 | 1,597 | — | — |
| 2002-12-20 | $7.00 | $11.55 | 599 | — | — |
| 2002-12-19 | $7.04 | $11.62 | 1,597 | — | — |
| 2002-12-18 | $7.05 | $11.64 | 399 | — | — |
| 2002-12-17 | $7.06 | $11.66 | 1,398 | — | — |
| 2002-12-16 | $7.05 | $11.64 | 3,594 | — | — |
| 2002-12-13 | $7.01 | $11.57 | 0 | — | — |
| 2002-12-12 | $7.01 | $11.57 | 0 | — | — |
| 2002-12-11 | $7.01 | $11.57 | 2,396 | — | — |
| 2002-12-10 | $7.00 | $11.55 | 599 | — | — |
| 2002-12-09 | $7.03 | $11.61 | 998 | — | — |
| 2002-12-06 | $6.99 | $11.54 | 200 | — | — |
| 2002-12-05 | $7.01 | $11.57 | 200 | — | — |
| 2002-12-04 | $7.01 | $11.57 | 0 | — | — |
| 2002-12-03 | $7.01 | $11.57 | 2,396 | — | — |
| 2002-12-02 | $6.96 | $11.48 | 2,995 | — | — |
| 2002-11-29 | $6.89 | $11.38 | 0 | — | — |
| 2002-11-27 | $6.94 | $11.38 | 0 | — | — |
| 2002-11-26 | $6.94 | $11.38 | 1,997 | — | — |
| 2002-11-25 | $6.91 | $11.33 | 799 | — | — |
| 2002-11-22 | $7.01 | $11.49 | 0 | — | — |
| 2002-11-21 | $7.01 | $11.49 | 200 | — | — |
| 2002-11-20 | $7.01 | $11.49 | 399 | — | — |
| 2002-11-19 | $7.02 | $11.50 | 0 | — | — |
| 2002-11-18 | $7.02 | $11.50 | 1,198 | — | — |
| 2002-11-15 | $6.99 | $11.46 | 1,597 | — | — |
| 2002-11-14 | $6.92 | $11.34 | 799 | — | — |
| 2002-11-13 | $6.92 | $11.33 | 11,180 | — | — |
| 2002-11-12 | $7.11 | $11.65 | 0 | — | — |
| 2002-11-11 | $7.11 | $11.65 | 15,972 | — | — |
| 2002-11-08 | $7.31 | $11.97 | 2,595 | — | — |
| 2002-11-07 | $7.32 | $12.00 | 0 | — | — |
| 2002-11-06 | $7.32 | $12.00 | 399 | — | — |
| 2002-11-05 | $7.33 | $12.01 | 2,196 | — | — |
| 2002-11-04 | $7.21 | $11.81 | 3,993 | — | — |
| 2002-11-01 | $7.01 | $11.49 | 2,795 | — | — |
| 2002-10-31 | $7.04 | $11.53 | 1,597 | — | — |
| 2002-10-30 | $7.02 | $11.50 | 0 | — | — |
| 2002-10-29 | $7.02 | $11.50 | 799 | — | — |
| 2002-10-28 | $7.06 | $11.57 | 6,588 | — | — |
| 2002-10-25 | $6.84 | $11.21 | 200 | — | — |
| 2002-10-24 | $6.94 | $11.37 | 6,389 | — | — |
| 2002-10-23 | $6.82 | $11.18 | 0 | — | — |
| 2002-10-22 | $6.82 | $11.18 | 599 | — | — |
| 2002-10-21 | $6.78 | $11.11 | 18,967 | — | — |
| 2002-10-18 | $6.76 | $11.08 | 0 | — | — |
| 2002-10-17 | $6.76 | $11.08 | 3,194 | — | — |
| 2002-10-16 | $7.00 | $11.47 | 4,991 | — | — |
| 2002-10-15 | $6.89 | $11.29 | 200 | — | — |
| 2002-10-14 | $6.85 | $11.22 | 0 | — | — |
| 2002-10-11 | $6.85 | $11.22 | 1,398 | — | — |
| 2002-10-10 | $6.70 | $10.97 | 6,389 | — | — |
| 2002-10-09 | $6.84 | $11.21 | 2,795 | — | — |
| 2002-10-08 | $6.84 | $11.21 | 13,177 | — | — |
| 2002-10-07 | $6.84 | $11.20 | 200 | — | — |
| 2002-10-04 | $6.85 | $11.22 | 399 | — | — |
| 2002-10-03 | $6.86 | $11.24 | 998 | — | — |
| 2002-10-02 | $6.87 | $11.25 | 0 | — | — |
| 2002-10-01 | $6.87 | $11.25 | 1,597 | — | — |
| 2002-09-30 | $7.00 | $11.47 | 1,198 | — | — |
| 2002-09-27 | $6.89 | $11.29 | 0 | — | — |
| 2002-09-26 | $6.89 | $11.29 | 0 | — | — |
| 2002-09-25 | $6.89 | $11.29 | 799 | — | — |
| 2002-09-24 | $6.94 | $11.38 | 1,597 | — | — |
| 2002-09-23 | $6.95 | $11.38 | 998 | — | — |
| 2002-09-20 | $6.94 | $11.38 | 200 | — | — |
| 2002-09-19 | $7.01 | $11.48 | 799 | — | — |
| 2002-09-18 | $6.94 | $11.38 | 799 | — | — |
| 2002-09-17 | $6.94 | $11.38 | 6,588 | — | — |
| 2002-09-16 | $6.96 | $11.41 | 8,186 | — | — |
| 2002-09-13 | $7.01 | $11.49 | 12,977 | — | — |
| 2002-09-12 | $7.01 | $11.49 | 1,597 | — | — |
| 2002-09-11 | $6.99 | $11.45 | 3,194 | — | — |
| 2002-09-10 | $6.99 | $11.46 | 52,508 | — | — |
| 2002-09-09 | $7.06 | $11.57 | 2,995 | — | — |
| 2002-09-06 | $7.06 | $11.57 | 599 | — | — |
| 2002-09-05 | $7.05 | $11.55 | 42,126 | — | — |
| 2002-09-04 | $6.96 | $11.41 | 1,398 | — | — |
| 2002-09-03 | $7.12 | $11.66 | 11,180 | — | — |
| 2002-08-30 | $7.01 | $11.49 | 3,993 | — | — |
| 2002-08-29 | $6.99 | $11.45 | 0 | — | — |
| 2002-08-28 | $7.04 | $11.45 | 4,792 | — | — |
| 2002-08-27 | $7.01 | $11.41 | 23,559 | — | — |
| 2002-08-26 | $6.89 | $11.20 | 8,186 | — | — |
| 2002-08-23 | $7.01 | $11.41 | 200 | — | — |
| 2002-08-22 | $7.01 | $11.40 | 799 | — | — |
| 2002-08-21 | $7.00 | $11.39 | 2,396 | — | — |
| 2002-08-20 | $6.84 | $11.12 | 4,193 | — | — |
| 2002-08-19 | $6.84 | $11.12 | 200 | — | — |
| 2002-08-16 | $6.84 | $11.12 | 399 | — | — |
| 2002-08-15 | $6.82 | $11.09 | 3,993 | — | — |
| 2002-08-14 | $6.82 | $11.09 | 0 | — | — |
| 2002-08-13 | $6.82 | $11.09 | 0 | — | — |
| 2002-08-12 | $6.82 | $11.09 | 998 | — | — |
| 2002-08-09 | $7.00 | $11.39 | 9,983 | — | — |
| 2002-08-08 | $6.76 | $11.00 | 17,370 | — | — |
| 2002-08-07 | $6.89 | $11.20 | 399 | — | — |
| 2002-08-06 | $6.89 | $11.20 | 0 | — | — |
| 2002-08-05 | $6.89 | $11.20 | 0 | — | — |
| 2002-08-02 | $6.89 | $11.20 | 1,398 | — | — |
| 2002-08-01 | $6.89 | $11.20 | 5,590 | — | — |
| 2002-07-31 | $6.96 | $11.33 | 1,198 | — | — |
| 2002-07-30 | $7.08 | $11.52 | 4,991 | — | — |
| 2002-07-29 | $7.01 | $11.41 | 12,778 | — | — |
| 2002-07-26 | $6.65 | $10.82 | 399 | — | — |
| 2002-07-25 | $6.98 | $11.36 | 9,583 | — | — |
| 2002-07-24 | $6.74 | $10.96 | 24,357 | — | — |
| 2002-07-23 | $7.21 | $11.73 | 3,194 | — | — |
| 2002-07-22 | $7.21 | $11.73 | 17,370 | — | — |
| 2002-07-19 | $7.66 | $12.47 | 3,993 | — | — |
| 2002-07-18 | $7.77 | $12.64 | 2,995 | — | — |
| 2002-07-17 | $7.89 | $12.83 | 0 | — | — |
| 2002-07-16 | $7.89 | $12.83 | 0 | — | — |
| 2002-07-15 | $7.89 | $12.83 | 1,198 | — | — |
| 2002-07-12 | $7.96 | $12.96 | 1,198 | — | — |
| 2002-07-11 | $7.96 | $12.96 | 200 | — | — |
| 2002-07-10 | $8.24 | $13.41 | 1,198 | — | — |
| 2002-07-09 | $7.96 | $12.96 | 1,997 | — | — |
| 2002-07-08 | $7.97 | $12.97 | 1,797 | — | — |
| 2002-07-05 | $8.13 | $13.23 | 200 | — | — |
| 2002-07-03 | $8.11 | $13.20 | 399 | — | — |
| 2002-07-02 | $8.14 | $13.24 | 3,793 | — | — |
| 2002-07-01 | $8.39 | $13.65 | 0 | — | — |
| 2002-06-28 | $8.39 | $13.65 | 200 | — | — |
| 2002-06-27 | $8.22 | $13.37 | 0 | — | — |
| 2002-06-26 | $8.22 | $13.37 | 399 | — | — |
| 2002-06-25 | $8.22 | $13.37 | 200 | — | — |
| 2002-06-24 | $8.24 | $13.41 | 1,997 | — | — |
| 2002-06-21 | $8.36 | $13.61 | 1,198 | — | — |
| 2002-06-20 | $8.42 | $13.70 | 3,194 | — | — |
| 2002-06-19 | $8.37 | $13.62 | 2,196 | — | — |
| 2002-06-18 | $8.62 | $14.02 | 200 | — | — |
| 2002-06-17 | $8.51 | $13.85 | 5,391 | — | — |
| 2002-06-14 | $8.37 | $13.62 | 1,597 | — | — |
| 2002-06-13 | $8.18 | $13.31 | 0 | — | — |
| 2002-06-12 | $8.18 | $13.31 | 2,196 | — | — |
| 2002-06-11 | $8.32 | $13.54 | 0 | — | — |
| 2002-06-10 | $8.32 | $13.54 | 1,797 | — | — |
| 2002-06-07 | $8.49 | $13.81 | 2,396 | — | — |
| 2002-06-06 | $8.43 | $13.71 | 2,995 | — | — |
| 2002-06-05 | $8.51 | $13.85 | 0 | — | — |
| 2002-06-04 | $8.51 | $13.85 | 1,997 | — | — |
| 2002-06-03 | $8.51 | $13.85 | 0 | — | — |
| 2002-05-31 | $8.51 | $13.85 | 2,396 | — | — |
| 2002-05-30 | $8.39 | $13.65 | 200 | — | — |
| 2002-05-29 | $8.62 | $13.93 | 1,198 | — | — |
| 2002-05-28 | $8.46 | $13.69 | 1,597 | — | — |
| 2002-05-24 | $8.46 | $13.69 | 399 | — | — |
| 2002-05-23 | $8.46 | $13.69 | 0 | — | — |
| 2002-05-22 | $8.46 | $13.69 | 0 | — | — |
| 2002-05-21 | $8.46 | $13.69 | 0 | — | — |
| 2002-05-20 | $8.46 | $13.69 | 3,194 | — | — |
| 2002-05-17 | $8.77 | $14.18 | 4,792 | — | — |
| 2002-05-16 | $8.88 | $14.36 | 1,398 | — | — |
| 2002-05-15 | $8.88 | $14.36 | 2,995 | — | — |
| 2002-05-14 | $8.77 | $14.18 | 599 | — | — |
| 2002-05-13 | $8.46 | $13.69 | 7,387 | — | — |
| 2002-05-10 | $8.64 | $13.97 | 2,396 | — | — |
| 2002-05-09 | $8.44 | $13.66 | 1,398 | — | — |
| 2002-05-08 | $8.76 | $14.17 | 5,391 | — | — |
| 2002-05-07 | $8.64 | $13.98 | 998 | — | — |
| 2002-05-06 | $8.44 | $13.66 | 2,196 | — | — |
| 2002-05-03 | $8.64 | $13.98 | 1,198 | — | — |
| 2002-05-02 | $8.34 | $13.49 | 0 | — | — |
| 2002-05-01 | $8.34 | $13.49 | 25,555 | — | — |
| 2002-04-30 | $8.29 | $13.41 | 998 | — | — |
| 2002-04-29 | $8.26 | $13.37 | 0 | — | — |
| 2002-04-26 | $8.26 | $13.37 | 200 | — | — |
| 2002-04-25 | $8.26 | $13.37 | 3,194 | — | — |
| 2002-04-24 | $8.26 | $13.37 | 1,198 | — | — |
| 2002-04-23 | $8.21 | $13.29 | 6,588 | — | — |
| 2002-04-22 | $8.16 | $13.21 | 998 | — | — |
| 2002-04-19 | $8.19 | $13.25 | 5,391 | — | — |
| 2002-04-18 | $8.19 | $13.25 | 399 | — | — |
| 2002-04-17 | $8.36 | $13.52 | 799 | — | — |
| 2002-04-16 | $8.21 | $13.29 | 15,373 | — | — |
| 2002-04-15 | $8.21 | $13.29 | 1,198 | — | — |
| 2002-04-12 | $8.21 | $13.29 | 23,159 | — | — |
| 2002-04-11 | $8.11 | $13.12 | 2,795 | — | — |
| 2002-04-10 | $8.14 | $13.17 | 3,594 | — | — |
| 2002-04-09 | $8.04 | $13.00 | 0 | — | — |
| 2002-04-08 | $8.04 | $13.00 | 3,394 | — | — |
| 2002-04-05 | $8.04 | $13.00 | 2,995 | — | — |
| 2002-04-04 | $8.26 | $13.37 | 0 | — | — |
| 2002-04-03 | $8.26 | $13.37 | 0 | — | — |
| 2002-04-02 | $8.26 | $13.37 | 1,198 | — | — |
| 2002-04-01 | $8.14 | $13.17 | 599 | — | — |
| 2002-03-28 | $8.14 | $13.17 | 599 | — | — |
| 2002-03-27 | $7.96 | $12.88 | 0 | — | — |
| 2002-03-26 | $7.96 | $12.88 | 0 | — | — |
| 2002-03-25 | $7.96 | $12.88 | 1,797 | — | — |
| 2002-03-22 | $7.94 | $12.84 | 1,398 | — | — |
| 2002-03-21 | $7.94 | $12.84 | 399 | — | — |
| 2002-03-20 | $7.94 | $12.85 | 4,991 | — | — |
| 2002-03-19 | $8.01 | $12.96 | 0 | — | — |
| 2002-03-18 | $8.01 | $12.96 | 799 | — | — |
| 2002-03-15 | $8.01 | $12.96 | 0 | — | — |
| 2002-03-14 | $8.01 | $12.96 | 599 | — | — |
| 2002-03-13 | $8.01 | $12.96 | 599 | — | — |
| 2002-03-12 | $8.01 | $12.96 | 4,792 | — | — |
| 2002-03-11 | $7.82 | $12.65 | 200 | — | — |
| 2002-03-08 | $7.93 | $12.83 | 0 | — | — |
| 2002-03-07 | $7.93 | $12.83 | 2,995 | — | — |
| 2002-03-06 | $7.79 | $12.60 | 799 | — | — |
| 2002-03-05 | $7.76 | $12.56 | 7,387 | — | — |
| 2002-03-04 | $7.76 | $12.56 | 7,587 | — | — |
| 2002-03-01 | $7.94 | $12.84 | 4,193 | — | — |
| 2002-02-28 | $7.91 | $12.80 | 6,988 | — | — |
| 2002-02-27 | $7.86 | $12.72 | 5,391 | — | — |
| 2002-02-26 | $7.79 | $12.52 | 9,983 | — | — |
| 2002-02-25 | $7.89 | $12.68 | 599 | — | — |
| 2002-02-22 | $7.76 | $12.48 | 0 | — | — |
| 2002-02-21 | $7.76 | $12.48 | 15,173 | — | — |
| 2002-02-20 | $7.76 | $12.48 | 7,786 | — | — |
| 2002-02-19 | $7.76 | $12.48 | 2,196 | — | — |
| 2002-02-15 | $7.76 | $12.48 | 5,191 | — | — |
| 2002-02-14 | $7.81 | $12.56 | 349,787 | — | — |
| 2002-02-13 | $7.81 | $12.56 | 348,389 | — | — |
| 2002-02-12 | $7.79 | $12.52 | 18,767 | — | — |
| 2002-02-11 | $7.75 | $12.46 | 399 | — | — |
| 2002-02-08 | $7.76 | $12.48 | 4,392 | — | — |
| 2002-02-07 | $7.46 | $11.99 | 6,189 | — | — |
| 2002-02-06 | $7.41 | $11.91 | 5,990 | — | — |
| 2002-02-05 | $7.46 | $11.99 | 11,979 | — | — |
| 2002-02-04 | $7.46 | $11.99 | 2,795 | — | — |
| 2002-02-01 | $7.69 | $12.36 | 4,193 | — | — |
| 2002-01-31 | $7.64 | $12.28 | 2,595 | — | — |
| 2002-01-30 | $7.74 | $12.44 | 1,797 | — | — |
| 2002-01-29 | $7.71 | $12.40 | 9,783 | — | — |
| 2002-01-28 | $7.74 | $12.44 | 4,792 | — | — |
| 2002-01-25 | $7.71 | $12.40 | 2,396 | — | — |
| 2002-01-24 | $7.76 | $12.48 | 1,398 | — | — |
| 2002-01-23 | $7.70 | $12.37 | 9,983 | — | — |
| 2002-01-22 | $7.71 | $12.40 | 1,597 | — | — |
| 2002-01-18 | $7.66 | $12.32 | 998 | — | — |
| 2002-01-17 | $7.65 | $12.29 | 200 | — | — |
| 2002-01-16 | $7.65 | $12.29 | 0 | — | — |
| 2002-01-15 | $7.65 | $12.29 | 998 | — | — |
| 2002-01-14 | $7.51 | $12.07 | 3,993 | — | — |
| 2002-01-11 | $7.51 | $12.07 | 6,389 | — | — |
| 2002-01-10 | $7.51 | $12.07 | 2,196 | — | — |
| 2002-01-09 | $7.36 | $11.83 | 0 | — | — |
| 2002-01-08 | $7.36 | $11.83 | 399 | — | — |
| 2002-01-07 | $7.24 | $11.63 | 5,790 | — | — |
| 2002-01-04 | $7.71 | $12.40 | 599 | — | — |
| 2002-01-03 | $7.61 | $12.24 | 6,988 | — | — |
| 2002-01-02 | $7.40 | $11.90 | 13,576 | — | — |