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
- 1993-10-25 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 | $7.50 | $9.73 | 17,200 | — | — |
| 2002-12-30 | $7.43 | $9.64 | 2,800 | — | — |
| 2002-12-27 | $7.48 | $9.70 | 1,600 | — | — |
| 2002-12-26 | $7.50 | $9.66 | 0 | — | — |
| 2002-12-24 | $7.50 | $9.66 | 0 | — | — |
| 2002-12-23 | $7.50 | $9.66 | 4,200 | — | — |
| 2002-12-20 | $7.43 | $9.57 | 3,800 | — | — |
| 2002-12-19 | $7.48 | $9.63 | 800 | — | — |
| 2002-12-18 | $7.41 | $9.53 | 5,800 | — | — |
| 2002-12-17 | $7.51 | $9.67 | 3,400 | — | — |
| 2002-12-16 | $7.50 | $9.66 | 3,600 | — | — |
| 2002-12-13 | $7.45 | $9.59 | 0 | — | — |
| 2002-12-12 | $7.45 | $9.59 | 1,000 | — | — |
| 2002-12-11 | $7.50 | $9.66 | 2,200 | — | — |
| 2002-12-10 | $7.49 | $9.64 | 0 | — | — |
| 2002-12-09 | $7.49 | $9.64 | 2,000 | — | — |
| 2002-12-06 | $7.53 | $9.69 | 9,000 | — | — |
| 2002-12-05 | $7.56 | $9.73 | 800 | — | — |
| 2002-12-04 | $7.42 | $9.55 | 1,600 | — | — |
| 2002-12-03 | $7.45 | $9.59 | 14,200 | — | — |
| 2002-12-02 | $7.18 | $9.24 | 10,400 | — | — |
| 2002-11-29 | $7.36 | $9.47 | 0 | — | — |
| 2002-11-27 | $7.36 | $9.47 | 8,200 | — | — |
| 2002-11-26 | $7.58 | $9.75 | 1,400 | — | — |
| 2002-11-25 | $7.58 | $9.75 | 1,800 | — | — |
| 2002-11-22 | $7.58 | $9.75 | 3,000 | — | — |
| 2002-11-21 | $7.56 | $9.73 | 2,400 | — | — |
| 2002-11-20 | $7.56 | $9.73 | 2,800 | — | — |
| 2002-11-19 | $7.55 | $9.72 | 9,200 | — | — |
| 2002-11-18 | $7.40 | $9.53 | 7,000 | — | — |
| 2002-11-15 | $7.62 | $9.80 | 6,600 | — | — |
| 2002-11-14 | $7.62 | $9.81 | 2,600 | — | — |
| 2002-11-13 | $7.35 | $9.46 | 9,800 | — | — |
| 2002-11-12 | $7.35 | $9.46 | 800 | — | — |
| 2002-11-11 | $7.35 | $9.46 | 1,400 | — | — |
| 2002-11-08 | $7.36 | $9.47 | 7,800 | — | — |
| 2002-11-07 | $7.35 | $9.46 | 1,400 | — | — |
| 2002-11-06 | $7.38 | $9.50 | 0 | — | — |
| 2002-11-05 | $7.38 | $9.50 | 10,400 | — | — |
| 2002-11-04 | $7.35 | $9.46 | 2,200 | — | — |
| 2002-11-01 | $7.36 | $9.48 | 2,400 | — | — |
| 2002-10-31 | $7.40 | $9.53 | 1,000 | — | — |
| 2002-10-30 | $7.38 | $9.50 | 2,200 | — | — |
| 2002-10-29 | $7.46 | $9.60 | 4,400 | — | — |
| 2002-10-28 | $7.54 | $9.71 | 1,400 | — | — |
| 2002-10-25 | $7.55 | $9.71 | 25,000 | — | — |
| 2002-10-24 | $7.50 | $9.66 | 1,400 | — | — |
| 2002-10-23 | $7.56 | $9.73 | 6,000 | — | — |
| 2002-10-22 | $7.55 | $9.72 | 1,800 | — | — |
| 2002-10-21 | $7.47 | $9.61 | 8,000 | — | — |
| 2002-10-18 | $7.37 | $9.48 | 1,200 | — | — |
| 2002-10-17 | $7.25 | $9.33 | 11,000 | — | — |
| 2002-10-16 | $7.15 | $9.21 | 5,200 | — | — |
| 2002-10-15 | $7.05 | $9.08 | 10,400 | — | — |
| 2002-10-14 | $6.82 | $8.77 | 8,400 | — | — |
| 2002-10-11 | $7.03 | $9.04 | 14,600 | — | — |
| 2002-10-10 | $6.99 | $8.99 | 5,600 | — | — |
| 2002-10-09 | $7.05 | $9.08 | 9,000 | — | — |
| 2002-10-08 | $7.25 | $9.33 | 15,400 | — | — |
| 2002-10-07 | $7.36 | $9.48 | 3,400 | — | — |
| 2002-10-04 | $7.50 | $9.65 | 10,200 | — | — |
| 2002-10-03 | $7.55 | $9.72 | 0 | — | — |
| 2002-10-02 | $7.55 | $9.72 | 800 | — | — |
| 2002-10-01 | $7.55 | $9.72 | 6,000 | — | — |
| 2002-09-30 | $7.58 | $9.75 | 18,600 | — | — |
| 2002-09-27 | $7.74 | $9.96 | 6,400 | — | — |
| 2002-09-26 | $7.80 | $10.04 | 200 | — | — |
| 2002-09-25 | $7.80 | $9.96 | 4,400 | — | — |
| 2002-09-24 | $7.82 | $9.98 | 1,000 | — | — |
| 2002-09-23 | $7.81 | $9.97 | 1,800 | — | — |
| 2002-09-20 | $7.86 | $10.03 | 7,800 | — | — |
| 2002-09-19 | $7.80 | $9.96 | 6,200 | — | — |
| 2002-09-18 | $7.72 | $9.86 | 2,000 | — | — |
| 2002-09-17 | $7.65 | $9.77 | 18,400 | — | — |
| 2002-09-16 | $7.58 | $9.67 | 8,800 | — | — |
| 2002-09-13 | $7.65 | $9.77 | 5,200 | — | — |
| 2002-09-12 | $7.50 | $9.58 | 15,600 | — | — |
| 2002-09-11 | $7.65 | $9.77 | 1,600 | — | — |
| 2002-09-10 | $7.60 | $9.71 | 8,200 | — | — |
| 2002-09-09 | $7.60 | $9.71 | 4,800 | — | — |
| 2002-09-06 | $7.58 | $9.67 | 2,800 | — | — |
| 2002-09-05 | $7.55 | $9.64 | 6,000 | — | — |
| 2002-09-04 | $7.50 | $9.58 | 37,400 | — | — |
| 2002-09-03 | $7.48 | $9.55 | 6,400 | — | — |
| 2002-08-30 | $7.60 | $9.71 | 1,200 | — | — |
| 2002-08-29 | $7.51 | $9.59 | 35,400 | — | — |
| 2002-08-28 | $7.53 | $9.61 | 10,200 | — | — |
| 2002-08-27 | $7.59 | $9.69 | 69,600 | — | — |
| 2002-08-26 | $7.56 | $9.65 | 3,200 | — | — |
| 2002-08-23 | $7.57 | $9.67 | 1,200 | — | — |
| 2002-08-22 | $7.58 | $9.67 | 3,800 | — | — |
| 2002-08-21 | $7.55 | $9.64 | 26,200 | — | — |
| 2002-08-20 | $7.50 | $9.58 | 8,600 | — | — |
| 2002-08-19 | $7.41 | $9.46 | 2,600 | — | — |
| 2002-08-16 | $7.43 | $9.48 | 7,400 | — | — |
| 2002-08-15 | $7.50 | $9.58 | 5,400 | — | — |
| 2002-08-14 | $7.46 | $9.52 | 30,000 | — | — |
| 2002-08-13 | $7.50 | $9.58 | 26,800 | — | — |
| 2002-08-12 | $7.50 | $9.58 | 9,400 | — | — |
| 2002-08-09 | $7.45 | $9.51 | 3,400 | — | — |
| 2002-08-08 | $7.46 | $9.52 | 24,000 | — | — |
| 2002-08-07 | $7.38 | $9.43 | 1,800 | — | — |
| 2002-08-06 | $7.35 | $9.39 | 7,800 | — | — |
| 2002-08-05 | $7.35 | $9.39 | 10,400 | — | — |
| 2002-08-02 | $7.42 | $9.48 | 31,400 | — | — |
| 2002-08-01 | $7.60 | $9.71 | 9,600 | — | — |
| 2002-07-31 | $7.50 | $9.58 | 58,800 | — | — |
| 2002-07-30 | $7.36 | $9.40 | 74,200 | — | — |
| 2002-07-29 | $7.60 | $9.71 | 12,600 | — | — |
| 2002-07-26 | $7.00 | $8.94 | 13,200 | — | — |
| 2002-07-25 | $7.01 | $8.95 | 5,200 | — | — |
| 2002-07-24 | $7.25 | $9.26 | 10,200 | — | — |
| 2002-07-23 | $7.38 | $9.42 | 52,000 | — | — |
| 2002-07-22 | $7.41 | $9.46 | 200 | — | — |
| 2002-07-19 | $7.38 | $9.42 | 47,800 | — | — |
| 2002-07-18 | $7.38 | $9.42 | 14,800 | — | — |
| 2002-07-17 | $7.49 | $9.56 | 23,200 | — | — |
| 2002-07-16 | $7.13 | $9.10 | 9,200 | — | — |
| 2002-07-15 | $7.40 | $9.44 | 12,000 | — | — |
| 2002-07-12 | $7.33 | $9.36 | 4,400 | — | — |
| 2002-07-11 | $7.13 | $9.10 | 3,200 | — | — |
| 2002-07-10 | $7.13 | $9.10 | 3,200 | — | — |
| 2002-07-09 | $7.27 | $9.28 | 3,600 | — | — |
| 2002-07-08 | $7.12 | $9.09 | 0 | — | — |
| 2002-07-05 | $7.12 | $9.09 | 200 | — | — |
| 2002-07-03 | $7.15 | $9.13 | 3,600 | — | — |
| 2002-07-02 | $7.03 | $8.97 | 7,400 | — | — |
| 2002-07-01 | $7.00 | $8.94 | 10,800 | — | — |
| 2002-06-28 | $7.00 | $8.94 | 11,400 | — | — |
| 2002-06-27 | $7.28 | $9.29 | 15,000 | — | — |
| 2002-06-26 | $7.01 | $8.95 | 4,600 | — | — |
| 2002-06-25 | $7.38 | $9.34 | 0 | — | — |
| 2002-06-24 | $7.38 | $9.34 | 8,200 | — | — |
| 2002-06-21 | $7.23 | $9.15 | 16,400 | — | — |
| 2002-06-20 | $7.31 | $9.25 | 8,200 | — | — |
| 2002-06-19 | $6.96 | $8.81 | 6,400 | — | — |
| 2002-06-18 | $7.25 | $9.17 | 25,600 | — | — |
| 2002-06-17 | $7.20 | $9.12 | 6,000 | — | — |
| 2002-06-14 | $7.15 | $9.05 | 3,600 | — | — |
| 2002-06-13 | $7.23 | $9.15 | 5,400 | — | — |
| 2002-06-12 | $7.15 | $9.05 | 13,800 | — | — |
| 2002-06-11 | $7.19 | $9.10 | 800 | — | — |
| 2002-06-10 | $7.19 | $9.10 | 15,600 | — | — |
| 2002-06-07 | $7.12 | $9.02 | 16,200 | — | — |
| 2002-06-06 | $7.08 | $8.96 | 51,000 | — | — |
| 2002-06-05 | $7.10 | $8.99 | 12,200 | — | — |
| 2002-06-04 | $7.13 | $9.02 | 22,600 | — | — |
| 2002-06-03 | $7.10 | $8.99 | 31,000 | — | — |
| 2002-05-31 | $7.10 | $8.99 | 20,800 | — | — |
| 2002-05-30 | $7.10 | $8.99 | 35,600 | — | — |
| 2002-05-29 | $7.06 | $8.94 | 50,200 | — | — |
| 2002-05-28 | $7.08 | $8.96 | 67,000 | — | — |
| 2002-05-24 | $7.05 | $8.93 | 38,200 | — | — |
| 2002-05-23 | $7.05 | $8.93 | 50,400 | — | — |
| 2002-05-22 | $7.05 | $8.93 | 31,600 | — | — |
| 2002-05-21 | $7.05 | $8.93 | 1,000 | — | — |
| 2002-05-20 | $7.05 | $8.93 | 4,200 | — | — |
| 2002-05-17 | $7.06 | $8.93 | 15,200 | — | — |
| 2002-05-16 | $7.10 | $8.99 | 20,200 | — | — |
| 2002-05-15 | $7.05 | $8.93 | 33,200 | — | — |
| 2002-05-14 | $6.90 | $8.74 | 25,200 | — | — |
| 2002-05-13 | $7.03 | $8.90 | 6,600 | — | — |
| 2002-05-10 | $6.93 | $8.77 | 10,400 | — | — |
| 2002-05-09 | $6.75 | $8.55 | 8,000 | — | — |
| 2002-05-08 | $6.73 | $8.52 | 8,000 | — | — |
| 2002-05-07 | $6.75 | $8.55 | 9,000 | — | — |
| 2002-05-06 | $6.73 | $8.52 | 4,800 | — | — |
| 2002-05-03 | $6.78 | $8.58 | 5,800 | — | — |
| 2002-05-02 | $6.83 | $8.64 | 2,800 | — | — |
| 2002-05-01 | $6.98 | $8.83 | 0 | — | — |
| 2002-04-30 | $6.98 | $8.83 | 600 | — | — |
| 2002-04-29 | $6.97 | $8.83 | 1,200 | — | — |
| 2002-04-26 | $6.97 | $8.83 | 3,800 | — | — |
| 2002-04-25 | $6.91 | $8.75 | 19,000 | — | — |
| 2002-04-24 | $6.86 | $8.68 | 4,000 | — | — |
| 2002-04-23 | $7.03 | $8.90 | 12,200 | — | — |
| 2002-04-22 | $7.05 | $8.93 | 25,200 | — | — |
| 2002-04-19 | $7.08 | $8.97 | 2,400 | — | — |
| 2002-04-18 | $7.03 | $8.90 | 1,800 | — | — |
| 2002-04-17 | $7.00 | $8.86 | 12,600 | — | — |
| 2002-04-16 | $6.99 | $8.85 | 4,400 | — | — |
| 2002-04-15 | $6.73 | $8.52 | 8,600 | — | — |
| 2002-04-12 | $6.78 | $8.58 | 200 | — | — |
| 2002-04-11 | $6.78 | $8.58 | 600 | — | — |
| 2002-04-10 | $6.78 | $8.58 | 600 | — | — |
| 2002-04-09 | $6.60 | $8.36 | 3,400 | — | — |
| 2002-04-08 | $6.82 | $8.64 | 2,200 | — | — |
| 2002-04-05 | $6.63 | $8.39 | 0 | — | — |
| 2002-04-04 | $6.63 | $8.39 | 200 | — | — |
| 2002-04-03 | $6.80 | $8.61 | 400 | — | — |
| 2002-04-02 | $6.70 | $8.48 | 3,800 | — | — |
| 2002-04-01 | $6.53 | $8.26 | 5,200 | — | — |
| 2002-03-28 | $7.00 | $8.86 | 12,600 | — | — |
| 2002-03-27 | $7.00 | $8.86 | 5,400 | — | — |
| 2002-03-26 | $6.73 | $8.52 | 2,400 | — | — |
| 2002-03-25 | $6.68 | $8.38 | 5,800 | — | — |
| 2002-03-22 | $6.68 | $8.38 | 9,400 | — | — |
| 2002-03-21 | $6.65 | $8.35 | 200 | — | — |
| 2002-03-20 | $6.50 | $8.16 | 11,000 | — | — |
| 2002-03-19 | $6.50 | $8.16 | 1,000 | — | — |
| 2002-03-18 | $6.40 | $8.04 | 1,800 | — | — |
| 2002-03-15 | $6.40 | $8.04 | 3,000 | — | — |
| 2002-03-14 | $6.48 | $8.13 | 600 | — | — |
| 2002-03-13 | $6.43 | $8.07 | 400 | — | — |
| 2002-03-12 | $6.33 | $7.94 | 3,000 | — | — |
| 2002-03-11 | $6.36 | $7.98 | 22,600 | — | — |
| 2002-03-08 | $6.35 | $7.97 | 5,200 | — | — |
| 2002-03-07 | $6.35 | $7.97 | 12,600 | — | — |
| 2002-03-06 | $6.35 | $7.97 | 0 | — | — |
| 2002-03-05 | $6.35 | $7.97 | 1,000 | — | — |
| 2002-03-04 | $6.26 | $7.86 | 2,200 | — | — |
| 2002-03-01 | $6.25 | $7.85 | 200 | — | — |
| 2002-02-28 | $6.20 | $7.79 | 17,800 | — | — |
| 2002-02-27 | $6.23 | $7.82 | 200 | — | — |
| 2002-02-26 | $6.25 | $7.85 | 600 | — | — |
| 2002-02-25 | $6.23 | $7.82 | 200 | — | — |
| 2002-02-22 | $6.25 | $7.85 | 17,800 | — | — |
| 2002-02-21 | $6.20 | $7.79 | 0 | — | — |
| 2002-02-20 | $6.20 | $7.79 | 15,400 | — | — |
| 2002-02-19 | $6.15 | $7.72 | 2,000 | — | — |
| 2002-02-15 | $6.18 | $7.76 | 1,000 | — | — |
| 2002-02-14 | $6.18 | $7.76 | 6,000 | — | — |
| 2002-02-13 | $6.20 | $7.79 | 4,400 | — | — |
| 2002-02-12 | $6.15 | $7.72 | 4,400 | — | — |
| 2002-02-11 | $6.18 | $7.76 | 19,600 | — | — |
| 2002-02-08 | $6.20 | $7.79 | 3,000 | — | — |
| 2002-02-07 | $6.15 | $7.72 | 2,400 | — | — |
| 2002-02-06 | $6.15 | $7.72 | 200 | — | — |
| 2002-02-05 | $6.17 | $7.75 | 72,600 | — | — |
| 2002-02-04 | $6.14 | $7.71 | 4,400 | — | — |
| 2002-02-01 | $6.15 | $7.72 | 5,200 | — | — |
| 2002-01-31 | $6.15 | $7.72 | 4,400 | — | — |
| 2002-01-30 | $6.10 | $7.66 | 400 | — | — |
| 2002-01-29 | $6.18 | $7.76 | 200 | — | — |
| 2002-01-28 | $6.10 | $7.66 | 5,600 | — | — |
| 2002-01-25 | $6.10 | $7.66 | 5,400 | — | — |
| 2002-01-24 | $6.13 | $7.69 | 81,200 | — | — |
| 2002-01-23 | $5.97 | $7.49 | 14,200 | — | — |
| 2002-01-22 | $6.00 | $7.54 | 0 | — | — |
| 2002-01-18 | $6.00 | $7.54 | 11,400 | — | — |
| 2002-01-17 | $5.98 | $7.50 | 11,400 | — | — |
| 2002-01-16 | $6.00 | $7.53 | 600 | — | — |
| 2002-01-15 | $6.00 | $7.54 | 0 | — | — |
| 2002-01-14 | $6.00 | $7.54 | 5,800 | — | — |
| 2002-01-11 | $5.98 | $7.51 | 2,600 | — | — |
| 2002-01-10 | $6.03 | $7.57 | 4,600 | — | — |
| 2002-01-09 | $5.98 | $7.50 | 3,000 | — | — |
| 2002-01-08 | $5.99 | $7.52 | 400 | — | — |
| 2002-01-07 | $5.99 | $7.52 | 4,400 | — | — |
| 2002-01-04 | $6.04 | $7.59 | 10,400 | — | — |
| 2002-01-03 | $6.00 | $7.54 | 26,600 | — | — |
| 2002-01-02 | $6.13 | $7.69 | 1,800 | — | — |