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
- 1993-06-08 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 | $6.97 | $6.97 | 334,800 | — | — |
| 2002-12-30 | $6.98 | $6.98 | 488,800 | — | — |
| 2002-12-27 | $7.03 | $7.03 | 954,000 | — | — |
| 2002-12-26 | $7.03 | $7.03 | 561,200 | — | — |
| 2002-12-24 | $6.93 | $6.93 | 330,800 | — | — |
| 2002-12-23 | $6.89 | $6.89 | 950,400 | — | — |
| 2002-12-20 | $6.69 | $6.69 | 919,200 | — | — |
| 2002-12-19 | $6.66 | $6.65 | 596,800 | — | — |
| 2002-12-18 | $6.68 | $6.68 | 1,426,800 | — | — |
| 2002-12-17 | $6.59 | $6.59 | 2,040,400 | — | — |
| 2002-12-16 | $6.81 | $6.81 | 794,400 | — | — |
| 2002-12-13 | $6.83 | $6.83 | 561,600 | — | — |
| 2002-12-12 | $6.91 | $6.91 | 657,600 | — | — |
| 2002-12-11 | $6.83 | $6.83 | 483,200 | — | — |
| 2002-12-10 | $6.80 | $6.80 | 494,800 | — | — |
| 2002-12-09 | $6.68 | $6.68 | 397,600 | — | — |
| 2002-12-06 | $6.81 | $6.81 | 599,600 | — | — |
| 2002-12-05 | $6.72 | $6.72 | 691,600 | — | — |
| 2002-12-04 | $6.65 | $6.65 | 1,027,600 | — | — |
| 2002-12-03 | $6.54 | $6.54 | 791,600 | — | — |
| 2002-12-02 | $6.77 | $6.76 | 652,000 | — | — |
| 2002-11-29 | $6.79 | $6.78 | 112,000 | — | — |
| 2002-11-27 | $6.89 | $6.89 | 579,600 | — | — |
| 2002-11-26 | $6.63 | $6.62 | 1,100,000 | — | — |
| 2002-11-25 | $6.84 | $6.84 | 458,000 | — | — |
| 2002-11-22 | $6.90 | $6.90 | 431,600 | — | — |
| 2002-11-21 | $6.86 | $6.86 | 528,400 | — | — |
| 2002-11-20 | $6.85 | $6.84 | 813,600 | — | — |
| 2002-11-19 | $6.64 | $6.64 | 552,800 | — | — |
| 2002-11-18 | $6.76 | $6.75 | 1,213,200 | — | — |
| 2002-11-15 | $6.81 | $6.81 | 606,400 | — | — |
| 2002-11-14 | $6.81 | $6.81 | 591,200 | — | — |
| 2002-11-13 | $6.63 | $6.63 | 986,400 | — | — |
| 2002-11-12 | $6.46 | $6.46 | 825,200 | — | — |
| 2002-11-11 | $6.43 | $6.43 | 1,006,000 | — | — |
| 2002-11-08 | $6.58 | $6.58 | 899,600 | — | — |
| 2002-11-07 | $6.56 | $6.56 | 783,600 | — | — |
| 2002-11-06 | $6.60 | $6.60 | 1,474,400 | — | — |
| 2002-11-05 | $6.38 | $6.38 | 534,000 | — | — |
| 2002-11-04 | $6.28 | $6.28 | 1,933,200 | — | — |
| 2002-11-01 | $6.12 | $6.12 | 3,512,800 | — | — |
| 2002-10-31 | $6.51 | $6.51 | 5,500,400 | — | — |
| 2002-10-30 | $7.23 | $7.23 | 1,249,200 | — | — |
| 2002-10-29 | $7.51 | $7.51 | 485,200 | — | — |
| 2002-10-28 | $7.45 | $7.45 | 387,200 | — | — |
| 2002-10-25 | $7.68 | $7.68 | 294,800 | — | — |
| 2002-10-24 | $7.57 | $7.57 | 510,000 | — | — |
| 2002-10-23 | $7.65 | $7.65 | 270,400 | — | — |
| 2002-10-22 | $7.55 | $7.55 | 562,800 | — | — |
| 2002-10-21 | $7.58 | $7.58 | 249,200 | — | — |
| 2002-10-18 | $7.39 | $7.39 | 334,800 | — | — |
| 2002-10-17 | $7.36 | $7.36 | 394,400 | — | — |
| 2002-10-16 | $7.35 | $7.35 | 1,028,000 | — | — |
| 2002-10-15 | $7.55 | $7.55 | 958,400 | — | — |
| 2002-10-14 | $7.23 | $7.23 | 839,200 | — | — |
| 2002-10-11 | $7.22 | $7.22 | 1,293,600 | — | — |
| 2002-10-10 | $7.25 | $7.25 | 1,309,200 | — | — |
| 2002-10-09 | $7.44 | $7.43 | 1,622,800 | — | — |
| 2002-10-08 | $7.48 | $7.48 | 696,000 | — | — |
| 2002-10-07 | $7.26 | $7.26 | 628,000 | — | — |
| 2002-10-04 | $7.51 | $7.51 | 969,600 | — | — |
| 2002-10-03 | $7.56 | $7.56 | 843,600 | — | — |
| 2002-10-02 | $7.50 | $7.50 | 1,236,000 | — | — |
| 2002-10-01 | $7.52 | $7.52 | 1,006,800 | — | — |
| 2002-09-30 | $7.28 | $7.28 | 1,130,400 | — | — |
| 2002-09-27 | $7.41 | $7.41 | 654,800 | — | — |
| 2002-09-26 | $7.52 | $7.52 | 1,116,000 | — | — |
| 2002-09-25 | $7.22 | $7.22 | 1,538,800 | — | — |
| 2002-09-24 | $6.85 | $6.85 | 920,800 | — | — |
| 2002-09-23 | $6.84 | $6.84 | 739,600 | — | — |
| 2002-09-20 | $6.91 | $6.91 | 958,000 | — | — |
| 2002-09-19 | $6.90 | $6.90 | 519,600 | — | — |
| 2002-09-18 | $6.93 | $6.93 | 1,944,400 | — | — |
| 2002-09-17 | $6.90 | $6.90 | 1,066,800 | — | — |
| 2002-09-16 | $7.02 | $7.02 | 750,400 | — | — |
| 2002-09-13 | $7.07 | $7.06 | 656,000 | — | — |
| 2002-09-12 | $7.02 | $7.02 | 905,200 | — | — |
| 2002-09-11 | $7.24 | $7.24 | 817,600 | — | — |
| 2002-09-10 | $7.28 | $7.28 | 1,262,800 | — | — |
| 2002-09-09 | $7.32 | $7.32 | 678,000 | — | — |
| 2002-09-06 | $7.24 | $7.24 | 358,800 | — | — |
| 2002-09-05 | $7.09 | $7.09 | 582,000 | — | — |
| 2002-09-04 | $7.18 | $7.18 | 4,139,200 | — | — |
| 2002-09-03 | $7.39 | $7.39 | 498,800 | — | — |
| 2002-08-30 | $7.56 | $7.56 | 640,400 | — | — |
| 2002-08-29 | $7.74 | $7.73 | 575,600 | — | — |
| 2002-08-28 | $7.64 | $7.64 | 486,400 | — | — |
| 2002-08-27 | $7.79 | $7.79 | 721,600 | — | — |
| 2002-08-26 | $7.90 | $7.90 | 381,600 | — | — |
| 2002-08-23 | $7.77 | $7.76 | 310,000 | — | — |
| 2002-08-22 | $7.91 | $7.91 | 485,200 | — | — |
| 2002-08-21 | $8.01 | $8.01 | 394,400 | — | — |
| 2002-08-20 | $7.93 | $7.93 | 526,400 | — | — |
| 2002-08-19 | $8.07 | $8.07 | 1,120,400 | — | — |
| 2002-08-16 | $7.63 | $7.63 | 337,600 | — | — |
| 2002-08-15 | $7.61 | $7.61 | 832,800 | — | — |
| 2002-08-14 | $7.48 | $7.48 | 970,000 | — | — |
| 2002-08-13 | $7.29 | $7.29 | 934,000 | — | — |
| 2002-08-12 | $7.69 | $7.69 | 1,273,200 | — | — |
| 2002-08-09 | $7.61 | $7.61 | 663,200 | — | — |
| 2002-08-08 | $7.53 | $7.52 | 1,249,600 | — | — |
| 2002-08-07 | $7.68 | $7.68 | 856,400 | — | — |
| 2002-08-06 | $7.71 | $7.71 | 1,551,200 | — | — |
| 2002-08-05 | $7.50 | $7.50 | 645,600 | — | — |
| 2002-08-02 | $7.48 | $7.48 | 996,800 | — | — |
| 2002-08-01 | $7.78 | $7.78 | 640,000 | — | — |
| 2002-07-31 | $7.89 | $7.89 | 489,600 | — | — |
| 2002-07-30 | $7.80 | $7.80 | 594,800 | — | — |
| 2002-07-29 | $7.88 | $7.88 | 524,800 | — | — |
| 2002-07-26 | $7.75 | $7.75 | 412,800 | — | — |
| 2002-07-25 | $7.62 | $7.62 | 808,800 | — | — |
| 2002-07-24 | $7.51 | $7.51 | 1,161,600 | — | — |
| 2002-07-23 | $6.98 | $6.98 | 968,000 | — | — |
| 2002-07-22 | $6.97 | $6.97 | 1,249,600 | — | — |
| 2002-07-19 | $7.15 | $7.15 | 1,021,600 | — | — |
| 2002-07-18 | $7.45 | $7.45 | 748,000 | — | — |
| 2002-07-17 | $7.59 | $7.59 | 804,000 | — | — |
| 2002-07-16 | $7.50 | $7.50 | 676,000 | — | — |
| 2002-07-15 | $7.56 | $7.56 | 986,000 | — | — |
| 2002-07-12 | $7.50 | $7.50 | 396,000 | — | — |
| 2002-07-11 | $7.57 | $7.57 | 988,800 | — | — |
| 2002-07-10 | $7.69 | $7.69 | 1,522,800 | — | — |
| 2002-07-09 | $7.63 | $7.63 | 534,000 | — | — |
| 2002-07-08 | $7.84 | $7.84 | 917,600 | — | — |
| 2002-07-05 | $7.97 | $7.97 | 326,400 | — | — |
| 2002-07-03 | $7.83 | $7.83 | 1,353,200 | — | — |
| 2002-07-02 | $8.08 | $8.08 | 786,800 | — | — |
| 2002-07-01 | $8.26 | $8.26 | 835,200 | — | — |
| 2002-06-28 | $8.35 | $8.35 | 1,534,000 | — | — |
| 2002-06-27 | $8.55 | $8.54 | 1,282,800 | — | — |
| 2002-06-26 | $8.24 | $8.23 | 1,214,400 | — | — |
| 2002-06-25 | $8.31 | $8.30 | 737,200 | — | — |
| 2002-06-24 | $8.49 | $8.48 | 635,600 | — | — |
| 2002-06-21 | $8.41 | $8.41 | 1,110,000 | — | — |
| 2002-06-20 | $8.44 | $8.44 | 712,000 | — | — |
| 2002-06-19 | $8.40 | $8.39 | 872,800 | — | — |
| 2002-06-18 | $8.68 | $8.67 | 662,000 | — | — |
| 2002-06-17 | $8.44 | $8.44 | 460,400 | — | — |
| 2002-06-14 | $8.29 | $8.29 | 633,200 | — | — |
| 2002-06-13 | $8.25 | $8.25 | 308,800 | — | — |
| 2002-06-12 | $8.48 | $8.48 | 474,400 | — | — |
| 2002-06-11 | $8.29 | $8.28 | 510,800 | — | — |
| 2002-06-10 | $8.50 | $8.50 | 1,368,800 | — | — |
| 2002-06-07 | $8.32 | $8.32 | 925,600 | — | — |
| 2002-06-06 | $8.05 | $8.05 | 1,740,000 | — | — |
| 2002-06-05 | $8.21 | $8.21 | 2,082,800 | — | — |
| 2002-06-04 | $8.23 | $8.23 | 997,200 | — | — |
| 2002-06-03 | $8.33 | $8.33 | 635,200 | — | — |
| 2002-05-31 | $8.48 | $8.48 | 770,800 | — | — |
| 2002-05-30 | $8.33 | $8.33 | 514,800 | — | — |
| 2002-05-29 | $8.25 | $8.25 | 682,000 | — | — |
| 2002-05-28 | $8.29 | $8.29 | 452,800 | — | — |
| 2002-05-24 | $8.33 | $8.33 | 415,600 | — | — |
| 2002-05-23 | $8.44 | $8.44 | 674,400 | — | — |
| 2002-05-22 | $8.19 | $8.19 | 486,000 | — | — |
| 2002-05-21 | $8.25 | $8.25 | 540,000 | — | — |
| 2002-05-20 | $8.27 | $8.27 | 519,200 | — | — |
| 2002-05-17 | $8.28 | $8.28 | 1,523,600 | — | — |
| 2002-05-16 | $8.20 | $8.20 | 601,600 | — | — |
| 2002-05-15 | $8.39 | $8.39 | 1,050,000 | — | — |
| 2002-05-14 | $8.36 | $8.36 | 1,592,400 | — | — |
| 2002-05-13 | $8.04 | $8.04 | 352,400 | — | — |
| 2002-05-10 | $8.10 | $8.10 | 690,800 | — | — |
| 2002-05-09 | $8.11 | $8.11 | 874,800 | — | — |
| 2002-05-08 | $8.17 | $8.17 | 1,753,600 | — | — |
| 2002-05-07 | $8.12 | $8.12 | 1,373,600 | — | — |
| 2002-05-06 | $8.05 | $8.05 | 1,356,400 | — | — |
| 2002-05-03 | $8.02 | $8.02 | 2,814,000 | — | — |
| 2002-05-02 | $7.76 | $7.76 | 1,118,800 | — | — |
| 2002-05-01 | $7.64 | $7.64 | 1,108,000 | — | — |
| 2002-04-30 | $7.78 | $7.78 | 860,800 | — | — |
| 2002-04-29 | $7.53 | $7.52 | 342,400 | — | — |
| 2002-04-26 | $7.51 | $7.51 | 417,600 | — | — |
| 2002-04-25 | $7.66 | $7.66 | 808,400 | — | — |
| 2002-04-24 | $7.66 | $7.66 | 1,332,000 | — | — |
| 2002-04-23 | $7.64 | $7.64 | 1,123,600 | — | — |
| 2002-04-22 | $7.49 | $7.49 | 2,278,800 | — | — |
| 2002-04-19 | $7.50 | $7.49 | 837,200 | — | — |
| 2002-04-18 | $7.50 | $7.49 | 758,800 | — | — |
| 2002-04-17 | $7.46 | $7.46 | 582,000 | — | — |
| 2002-04-16 | $7.49 | $7.49 | 1,409,200 | — | — |
| 2002-04-15 | $7.46 | $7.46 | 1,478,400 | — | — |
| 2002-04-12 | $7.49 | $7.49 | 594,800 | — | — |
| 2002-04-11 | $7.33 | $7.33 | 1,518,400 | — | — |
| 2002-04-10 | $7.31 | $7.31 | 1,810,400 | — | — |
| 2002-04-09 | $7.30 | $7.30 | 1,644,000 | — | — |
| 2002-04-08 | $7.27 | $7.27 | 1,273,200 | — | — |
| 2002-04-05 | $7.17 | $7.17 | 1,295,600 | — | — |
| 2002-04-04 | $7.00 | $7.00 | 1,288,000 | — | — |
| 2002-04-03 | $6.97 | $6.97 | 687,600 | — | — |
| 2002-04-02 | $6.98 | $6.97 | 301,200 | — | — |
| 2002-04-01 | $6.97 | $6.97 | 571,600 | — | — |
| 2002-03-28 | $6.97 | $6.97 | 795,600 | — | — |
| 2002-03-27 | $7.05 | $7.05 | 524,000 | — | — |
| 2002-03-26 | $6.91 | $6.91 | 694,000 | — | — |
| 2002-03-25 | $6.87 | $6.87 | 486,000 | — | — |
| 2002-03-22 | $6.87 | $6.87 | 483,600 | — | — |
| 2002-03-21 | $7.03 | $7.03 | 626,000 | — | — |
| 2002-03-20 | $6.93 | $6.93 | 214,000 | — | — |
| 2002-03-19 | $6.97 | $6.97 | 536,800 | — | — |
| 2002-03-18 | $6.86 | $6.86 | 572,000 | — | — |
| 2002-03-15 | $6.88 | $6.88 | 425,600 | — | — |
| 2002-03-14 | $6.84 | $6.84 | 787,200 | — | — |
| 2002-03-13 | $6.74 | $6.74 | 1,186,000 | — | — |
| 2002-03-12 | $6.64 | $6.64 | 702,000 | — | — |
| 2002-03-11 | $6.64 | $6.64 | 556,400 | — | — |
| 2002-03-08 | $6.82 | $6.82 | 686,400 | — | — |
| 2002-03-07 | $6.70 | $6.70 | 623,200 | — | — |
| 2002-03-06 | $6.68 | $6.68 | 1,325,600 | — | — |
| 2002-03-05 | $6.47 | $6.47 | 500,000 | — | — |
| 2002-03-04 | $6.46 | $6.46 | 1,211,600 | — | — |
| 2002-03-01 | $6.51 | $6.51 | 632,800 | — | — |
| 2002-02-28 | $6.48 | $6.48 | 1,800,000 | — | — |
| 2002-02-27 | $6.54 | $6.54 | 5,196,400 | — | — |
| 2002-02-26 | $5.86 | $5.86 | 1,650,000 | — | — |
| 2002-02-25 | $5.98 | $5.97 | 744,800 | — | — |
| 2002-02-22 | $6.14 | $6.14 | 1,039,600 | — | — |
| 2002-02-21 | $6.06 | $6.06 | 946,000 | — | — |
| 2002-02-20 | $6.21 | $6.21 | 770,800 | — | — |
| 2002-02-19 | $6.05 | $6.05 | 1,354,000 | — | — |
| 2002-02-15 | $6.20 | $6.20 | 755,200 | — | — |
| 2002-02-14 | $6.31 | $6.31 | 644,400 | — | — |
| 2002-02-13 | $6.56 | $6.56 | 361,200 | — | — |
| 2002-02-12 | $6.51 | $6.51 | 1,184,000 | — | — |
| 2002-02-11 | $6.57 | $6.57 | 637,600 | — | — |
| 2002-02-08 | $6.55 | $6.55 | 535,200 | — | — |
| 2002-02-07 | $6.48 | $6.48 | 1,445,600 | — | — |
| 2002-02-06 | $6.60 | $6.59 | 1,580,000 | — | — |
| 2002-02-05 | $7.02 | $7.02 | 403,200 | — | — |
| 2002-02-04 | $7.11 | $7.11 | 1,644,000 | — | — |
| 2002-02-01 | $6.91 | $6.91 | 305,200 | — | — |
| 2002-01-31 | $7.09 | $7.09 | 285,200 | — | — |
| 2002-01-30 | $7.08 | $7.08 | 630,800 | — | — |
| 2002-01-29 | $7.04 | $7.04 | 560,400 | — | — |
| 2002-01-28 | $7.13 | $7.12 | 373,200 | — | — |
| 2002-01-25 | $7.09 | $7.09 | 1,263,600 | — | — |
| 2002-01-24 | $7.08 | $7.08 | 624,800 | — | — |
| 2002-01-23 | $6.96 | $6.96 | 476,000 | — | — |
| 2002-01-22 | $6.86 | $6.86 | 230,800 | — | — |
| 2002-01-18 | $6.88 | $6.88 | 273,600 | — | — |
| 2002-01-17 | $6.90 | $6.90 | 1,398,400 | — | — |
| 2002-01-16 | $6.86 | $6.86 | 498,800 | — | — |
| 2002-01-15 | $6.97 | $6.97 | 1,320,800 | — | — |
| 2002-01-14 | $6.85 | $6.85 | 1,392,800 | — | — |
| 2002-01-11 | $7.04 | $7.03 | 932,800 | — | — |
| 2002-01-10 | $7.12 | $7.12 | 1,000,000 | — | — |
| 2002-01-09 | $7.05 | $7.05 | 893,600 | — | — |
| 2002-01-08 | $7.09 | $7.09 | 497,200 | — | — |
| 2002-01-07 | $6.99 | $6.99 | 582,800 | — | — |
| 2002-01-04 | $7.03 | $7.03 | 795,200 | — | — |
| 2002-01-03 | $7.04 | $7.04 | 1,266,400 | — | — |
| 2002-01-02 | $6.79 | $6.79 | 1,404,800 | — | — |