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
- 1997-05-29 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 | $8.04 | $8.04 | 995,077 | — | — |
| 2002-12-30 | $7.94 | $7.94 | 1,115,441 | — | — |
| 2002-12-27 | $8.15 | $8.15 | 1,224,597 | — | — |
| 2002-12-26 | $8.22 | $8.22 | 1,233,369 | — | — |
| 2002-12-24 | $8.21 | $8.21 | 1,654,400 | — | — |
| 2002-12-23 | $8.17 | $8.17 | 2,822,958 | — | — |
| 2002-12-20 | $8.21 | $8.21 | 25,345,220 | — | — |
| 2002-12-19 | $8.37 | $8.37 | 4,882,796 | — | — |
| 2002-12-18 | $8.52 | $8.52 | 2,317,623 | — | — |
| 2002-12-17 | $8.49 | $8.49 | 1,861,505 | — | — |
| 2002-12-16 | $8.52 | $8.52 | 6,714,576 | — | — |
| 2002-12-13 | $8.44 | $8.44 | 4,182,539 | — | — |
| 2002-12-12 | $8.72 | $8.72 | 4,154,762 | — | — |
| 2002-12-11 | $8.60 | $8.60 | 5,188,336 | — | — |
| 2002-12-10 | $8.80 | $8.80 | 1,280,150 | — | — |
| 2002-12-09 | $8.84 | $8.84 | 582,329 | — | — |
| 2002-12-06 | $8.94 | $8.94 | 1,294,769 | — | — |
| 2002-12-05 | $9.01 | $9.01 | 1,570,584 | — | — |
| 2002-12-04 | $8.92 | $8.92 | 2,019,879 | — | — |
| 2002-12-03 | $8.84 | $8.84 | 1,639,781 | — | — |
| 2002-12-02 | $9.02 | $9.02 | 1,059,888 | — | — |
| 2002-11-29 | $8.99 | $8.99 | 341,114 | — | — |
| 2002-11-27 | $9.04 | $9.04 | 2,006,722 | — | — |
| 2002-11-26 | $9.08 | $9.08 | 1,641,243 | — | — |
| 2002-11-25 | $9.44 | $9.44 | 2,806,389 | — | — |
| 2002-11-22 | $9.85 | $9.85 | 1,588,614 | — | — |
| 2002-11-21 | $9.45 | $9.45 | 1,042,833 | — | — |
| 2002-11-20 | $9.04 | $9.04 | 1,035,523 | — | — |
| 2002-11-19 | $8.82 | $8.82 | 1,045,269 | — | — |
| 2002-11-18 | $8.83 | $8.83 | 462,452 | — | — |
| 2002-11-15 | $8.82 | $8.82 | 1,623,700 | — | — |
| 2002-11-14 | $8.83 | $8.83 | 1,208,029 | — | — |
| 2002-11-13 | $8.85 | $8.85 | 2,560,788 | — | — |
| 2002-11-12 | $8.99 | $8.99 | 811,363 | — | — |
| 2002-11-11 | $9.08 | $9.08 | 949,757 | — | — |
| 2002-11-08 | $8.88 | $8.88 | 1,739,679 | — | — |
| 2002-11-07 | $8.83 | $8.83 | 3,381,409 | — | — |
| 2002-11-06 | $8.61 | $8.61 | 2,627,549 | — | — |
| 2002-11-05 | $8.72 | $8.72 | 1,982,844 | — | — |
| 2002-11-04 | $8.84 | $8.84 | 3,879,922 | — | — |
| 2002-11-01 | $7.76 | $7.76 | 1,944,347 | — | — |
| 2002-10-31 | $7.64 | $7.64 | 1,540,371 | — | — |
| 2002-10-30 | $7.53 | $7.53 | 1,386,870 | — | — |
| 2002-10-29 | $7.39 | $7.39 | 1,278,688 | — | — |
| 2002-10-28 | $7.41 | $7.41 | 877,636 | — | — |
| 2002-10-25 | $7.28 | $7.28 | 879,586 | — | — |
| 2002-10-24 | $7.46 | $7.46 | 1,724,572 | — | — |
| 2002-10-23 | $7.46 | $7.46 | 1,725,547 | — | — |
| 2002-10-22 | $7.36 | $7.36 | 1,895,129 | — | — |
| 2002-10-21 | $7.02 | $7.02 | 873,738 | — | — |
| 2002-10-18 | $6.97 | $6.97 | 1,480,920 | — | — |
| 2002-10-17 | $6.89 | $6.89 | 753,374 | — | — |
| 2002-10-16 | $6.57 | $6.57 | 431,265 | — | — |
| 2002-10-15 | $6.69 | $6.69 | 1,256,272 | — | — |
| 2002-10-14 | $6.25 | $6.25 | 941,473 | — | — |
| 2002-10-11 | $6.40 | $6.40 | 640,806 | — | — |
| 2002-10-10 | $6.24 | $6.24 | 147,166 | — | — |
| 2002-10-09 | $6.14 | $6.14 | 842,550 | — | — |
| 2002-10-08 | $6.35 | $6.35 | 1,947,758 | — | — |
| 2002-10-07 | $6.15 | $6.15 | 1,473,123 | — | — |
| 2002-10-04 | $6.51 | $6.51 | 1,091,563 | — | — |
| 2002-10-03 | $6.61 | $6.61 | 682,714 | — | — |
| 2002-10-02 | $6.85 | $6.85 | 2,515,956 | — | — |
| 2002-10-01 | $6.96 | $6.96 | 2,437,012 | — | — |
| 2002-09-30 | $6.95 | $6.95 | 1,431,215 | — | — |
| 2002-09-27 | $6.66 | $6.66 | 1,235,318 | — | — |
| 2002-09-26 | $6.46 | $6.46 | 1,038,934 | — | — |
| 2002-09-25 | $6.52 | $6.52 | 1,009,209 | — | — |
| 2002-09-24 | $6.38 | $6.38 | 1,203,643 | — | — |
| 2002-09-23 | $6.47 | $6.47 | 762,145 | — | — |
| 2002-09-20 | $6.56 | $6.56 | 1,263,095 | — | — |
| 2002-09-19 | $6.52 | $6.52 | 798,693 | — | — |
| 2002-09-18 | $6.61 | $6.61 | 2,126,599 | — | — |
| 2002-09-17 | $6.60 | $6.60 | 1,138,344 | — | — |
| 2002-09-16 | $6.59 | $6.59 | 525,315 | — | — |
| 2002-09-13 | $6.67 | $6.67 | 836,215 | — | — |
| 2002-09-12 | $6.78 | $6.78 | 2,508,646 | — | — |
| 2002-09-11 | $6.99 | $6.99 | 1,304,028 | — | — |
| 2002-09-10 | $6.77 | $6.77 | 1,180,740 | — | — |
| 2002-09-09 | $6.71 | $6.71 | 1,788,897 | — | — |
| 2002-09-06 | $6.54 | $6.54 | 851,809 | — | — |
| 2002-09-05 | $6.42 | $6.42 | 2,295,694 | — | — |
| 2002-09-04 | $6.75 | $6.75 | 1,197,308 | — | — |
| 2002-09-03 | $6.54 | $6.54 | 1,854,196 | — | — |
| 2002-08-30 | $6.71 | $6.71 | 457,092 | — | — |
| 2002-08-29 | $6.74 | $6.74 | 341,114 | — | — |
| 2002-08-28 | $6.78 | $6.78 | 663,222 | — | — |
| 2002-08-27 | $6.96 | $6.96 | 531,162 | — | — |
| 2002-08-26 | $7.00 | $7.00 | 525,802 | — | — |
| 2002-08-23 | $6.83 | $6.83 | 675,405 | — | — |
| 2002-08-22 | $6.86 | $6.86 | 421,519 | — | — |
| 2002-08-21 | $6.97 | $6.97 | 1,227,034 | — | — |
| 2002-08-20 | $6.94 | $6.94 | 645,679 | — | — |
| 2002-08-19 | $6.87 | $6.87 | 2,027,676 | — | — |
| 2002-08-16 | $7.27 | $7.27 | 1,724,572 | — | — |
| 2002-08-15 | $7.12 | $7.12 | 792,358 | — | — |
| 2002-08-14 | $6.87 | $6.87 | 876,174 | — | — |
| 2002-08-13 | $6.84 | $6.84 | 1,426,829 | — | — |
| 2002-08-12 | $6.68 | $6.68 | 671,019 | — | — |
| 2002-08-09 | $6.84 | $6.84 | 432,727 | — | — |
| 2002-08-08 | $6.86 | $6.86 | 562,350 | — | — |
| 2002-08-07 | $6.67 | $6.67 | 451,244 | — | — |
| 2002-08-06 | $6.65 | $6.65 | 517,518 | — | — |
| 2002-08-05 | $6.47 | $6.47 | 694,410 | — | — |
| 2002-08-02 | $6.55 | $6.55 | 575,020 | — | — |
| 2002-08-01 | $6.57 | $6.57 | 172,019 | — | — |
| 2002-07-31 | $6.60 | $6.60 | 424,930 | — | — |
| 2002-07-30 | $6.55 | $6.55 | 688,562 | — | — |
| 2002-07-29 | $6.58 | $6.58 | 482,432 | — | — |
| 2002-07-26 | $6.21 | $6.21 | 860,581 | — | — |
| 2002-07-25 | $6.01 | $6.01 | 531,162 | — | — |
| 2002-07-24 | $6.02 | $6.02 | 1,795,232 | — | — |
| 2002-07-23 | $5.83 | $5.83 | 1,335,216 | — | — |
| 2002-07-22 | $6.03 | $6.03 | 888,357 | — | — |
| 2002-07-19 | $6.25 | $6.25 | 1,461,915 | — | — |
| 2002-07-18 | $6.51 | $6.51 | 1,310,363 | — | — |
| 2002-07-17 | $6.59 | $6.59 | 1,821,059 | — | — |
| 2002-07-16 | $6.83 | $6.83 | 969,250 | — | — |
| 2002-07-15 | $6.98 | $6.98 | 923,443 | — | — |
| 2002-07-12 | $6.98 | $6.98 | 3,454,992 | — | — |
| 2002-07-11 | $7.06 | $7.06 | 1,388,819 | — | — |
| 2002-07-10 | $7.00 | $7.00 | 1,166,121 | — | — |
| 2002-07-09 | $6.98 | $6.98 | 1,016,518 | — | — |
| 2002-07-08 | $6.94 | $6.94 | 654,451 | — | — |
| 2002-07-05 | $6.48 | $6.48 | 841,576 | — | — |
| 2002-07-03 | $6.41 | $6.41 | 2,607,569 | — | — |
| 2002-07-02 | $6.67 | $6.67 | 1,384,921 | — | — |
| 2002-07-01 | $6.96 | $6.96 | 1,079,381 | — | — |
| 2002-06-28 | $7.16 | $7.16 | 2,014,032 | — | — |
| 2002-06-27 | $6.85 | $6.85 | 583,304 | — | — |
| 2002-06-26 | $6.87 | $6.87 | 461,965 | — | — |
| 2002-06-25 | $6.98 | $6.98 | 2,060,813 | — | — |
| 2002-06-24 | $7.08 | $7.08 | 1,618,827 | — | — |
| 2002-06-21 | $7.39 | $7.39 | 1,358,119 | — | — |
| 2002-06-20 | $7.16 | $7.16 | 973,148 | — | — |
| 2002-06-19 | $7.15 | $7.15 | 3,186,487 | — | — |
| 2002-06-18 | $7.37 | $7.37 | 1,578,381 | — | — |
| 2002-06-17 | $7.25 | $7.25 | 2,101,746 | — | — |
| 2002-06-14 | $7.18 | $7.18 | 1,322,058 | — | — |
| 2002-06-13 | $7.18 | $7.18 | 1,371,276 | — | — |
| 2002-06-12 | $7.28 | $7.28 | 1,702,644 | — | — |
| 2002-06-11 | $7.55 | $7.55 | 1,182,689 | — | — |
| 2002-06-10 | $7.22 | $7.22 | 1,951,169 | — | — |
| 2002-06-07 | $6.57 | $6.57 | 319,185 | — | — |
| 2002-06-06 | $6.59 | $6.59 | 429,803 | — | — |
| 2002-06-05 | $6.51 | $6.51 | 419,082 | — | — |
| 2002-06-04 | $6.42 | $6.42 | 720,237 | — | — |
| 2002-06-03 | $6.39 | $6.39 | 890,794 | — | — |
| 2002-05-31 | $6.28 | $6.28 | 500,950 | — | — |
| 2002-05-30 | $6.15 | $6.15 | 767,505 | — | — |
| 2002-05-29 | $6.13 | $6.13 | 354,758 | — | — |
| 2002-05-28 | $5.98 | $5.98 | 261,683 | — | — |
| 2002-05-24 | $5.89 | $5.89 | 616,441 | — | — |
| 2002-05-23 | $5.85 | $5.85 | 191,511 | — | — |
| 2002-05-22 | $5.88 | $5.88 | 740,704 | — | — |
| 2002-05-21 | $5.75 | $5.75 | 593,537 | — | — |
| 2002-05-20 | $5.84 | $5.84 | 260,221 | — | — |
| 2002-05-17 | $5.87 | $5.87 | 2,729,883 | — | — |
| 2002-05-16 | $5.87 | $5.87 | 1,113,492 | — | — |
| 2002-05-15 | $5.89 | $5.89 | 61,400 | — | — |
| 2002-05-14 | $5.84 | $5.84 | 872,763 | — | — |
| 2002-05-13 | $5.91 | $5.91 | 177,379 | — | — |
| 2002-05-10 | $5.86 | $5.86 | 169,582 | — | — |
| 2002-05-09 | $5.91 | $5.91 | 1,146,629 | — | — |
| 2002-05-08 | $6.16 | $6.16 | 425,417 | — | — |
| 2002-05-07 | $6.16 | $6.16 | 609,131 | — | — |
| 2002-05-06 | $6.13 | $6.13 | 159,836 | — | — |
| 2002-05-03 | $6.19 | $6.19 | 1,562,787 | — | — |
| 2002-05-02 | $6.26 | $6.26 | 732,419 | — | — |
| 2002-05-01 | $6.36 | $6.36 | 831,342 | — | — |
| 2002-04-30 | $6.36 | $6.36 | 1,199,258 | — | — |
| 2002-04-29 | $6.16 | $6.16 | 438,575 | — | — |
| 2002-04-26 | $6.20 | $6.20 | 1,093,512 | — | — |
| 2002-04-25 | $6.23 | $6.23 | 72,121 | — | — |
| 2002-04-24 | $6.18 | $6.18 | 332,342 | — | — |
| 2002-04-23 | $6.27 | $6.27 | 133,522 | — | — |
| 2002-04-22 | $6.36 | $6.36 | 91,613 | — | — |
| 2002-04-19 | $6.33 | $6.33 | 75,532 | — | — |
| 2002-04-18 | $6.24 | $6.24 | 500,950 | — | — |
| 2002-04-17 | $6.38 | $6.38 | 269,480 | — | — |
| 2002-04-16 | $6.44 | $6.44 | 393,742 | — | — |
| 2002-04-15 | $6.34 | $6.34 | 485,356 | — | — |
| 2002-04-12 | $6.37 | $6.37 | 539,934 | — | — |
| 2002-04-11 | $6.16 | $6.16 | 467,325 | — | — |
| 2002-04-10 | $6.32 | $6.32 | 1,304,515 | — | — |
| 2002-04-09 | $5.95 | $5.95 | 1,314,749 | — | — |
| 2002-04-08 | $6.00 | $6.00 | 121,339 | — | — |
| 2002-04-05 | $6.14 | $6.14 | 87,228 | — | — |
| 2002-04-04 | $6.22 | $6.22 | 202,719 | — | — |
| 2002-04-03 | $6.18 | $6.18 | 223,673 | — | — |
| 2002-04-02 | $6.16 | $6.16 | 448,321 | — | — |
| 2002-04-01 | $6.11 | $6.11 | 434,676 | — | — |
| 2002-03-28 | $6.16 | $6.16 | 233,906 | — | — |
| 2002-03-27 | $6.16 | $6.16 | 725,597 | — | — |
| 2002-03-26 | $6.31 | $6.31 | 174,455 | — | — |
| 2002-03-25 | $6.23 | $6.23 | 119,877 | — | — |
| 2002-03-22 | $6.29 | $6.29 | 501,437 | — | — |
| 2002-03-21 | $6.31 | $6.31 | 521,416 | — | — |
| 2002-03-20 | $6.43 | $6.43 | 381,073 | — | — |
| 2002-03-19 | $6.26 | $6.26 | 823,058 | — | — |
| 2002-03-18 | $6.20 | $6.20 | 477,072 | — | — |
| 2002-03-15 | $6.30 | $6.30 | 1,030,163 | — | — |
| 2002-03-14 | $6.57 | $6.57 | 455,143 | — | — |
| 2002-03-13 | $6.55 | $6.55 | 583,304 | — | — |
| 2002-03-12 | $6.69 | $6.69 | 922,468 | — | — |
| 2002-03-11 | $6.87 | $6.87 | 210,516 | — | — |
| 2002-03-08 | $6.81 | $6.81 | 498,513 | — | — |
| 2002-03-07 | $6.65 | $6.65 | 709,029 | — | — |
| 2002-03-06 | $6.87 | $6.87 | 437,600 | — | — |
| 2002-03-05 | $7.02 | $7.02 | 1,046,244 | — | — |
| 2002-03-04 | $6.97 | $6.97 | 923,443 | — | — |
| 2002-03-01 | $6.67 | $6.67 | 841,576 | — | — |
| 2002-02-28 | $6.55 | $6.55 | 1,176,354 | — | — |
| 2002-02-27 | $6.88 | $6.88 | 1,050,142 | — | — |
| 2002-02-26 | $6.91 | $6.91 | 909,798 | — | — |
| 2002-02-25 | $6.92 | $6.92 | 228,546 | — | — |
| 2002-02-22 | $6.82 | $6.82 | 669,070 | — | — |
| 2002-02-21 | $6.85 | $6.85 | 1,652,451 | — | — |
| 2002-02-20 | $6.87 | $6.87 | 563,325 | — | — |
| 2002-02-19 | $6.77 | $6.77 | 1,068,173 | — | — |
| 2002-02-15 | $6.77 | $6.77 | 708,054 | — | — |
| 2002-02-14 | $6.61 | $6.61 | 2,451,144 | — | — |
| 2002-02-13 | $6.58 | $6.58 | 2,514,494 | — | — |
| 2002-02-12 | $6.61 | $6.61 | 976,072 | — | — |
| 2002-02-11 | $6.63 | $6.63 | 1,708,979 | — | — |
| 2002-02-08 | $6.65 | $6.65 | 1,279,176 | — | — |
| 2002-02-07 | $6.66 | $6.66 | 1,198,770 | — | — |
| 2002-02-06 | $6.46 | $6.46 | 2,005,747 | — | — |
| 2002-02-05 | $6.40 | $6.40 | 3,024,215 | — | — |
| 2002-02-04 | $6.58 | $6.58 | 2,306,415 | — | — |
| 2002-02-01 | $6.57 | $6.57 | 305,540 | — | — |
| 2002-01-31 | $6.62 | $6.62 | 578,918 | — | — |
| 2002-01-30 | $6.60 | $6.60 | 816,723 | — | — |
| 2002-01-29 | $6.37 | $6.37 | 591,101 | — | — |
| 2002-01-28 | $6.51 | $6.51 | 692,948 | — | — |
| 2002-01-25 | $6.53 | $6.53 | 842,550 | — | — |
| 2002-01-24 | $6.42 | $6.42 | 2,821,983 | — | — |
| 2002-01-23 | $6.36 | $6.36 | 700,745 | — | — |
| 2002-01-22 | $6.41 | $6.41 | 1,135,421 | — | — |
| 2002-01-18 | $6.24 | $6.24 | 2,996,926 | — | — |
| 2002-01-17 | $6.15 | $6.15 | 959,504 | — | — |
| 2002-01-16 | $6.20 | $6.20 | 700,257 | — | — |
| 2002-01-15 | $6.34 | $6.34 | 309,926 | — | — |
| 2002-01-14 | $6.20 | $6.20 | 493,640 | — | — |
| 2002-01-11 | $6.21 | $6.21 | 1,705,568 | — | — |
| 2002-01-10 | $6.35 | $6.35 | 2,354,170 | — | — |
| 2002-01-09 | $6.56 | $6.56 | 1,437,062 | — | — |
| 2002-01-08 | $6.69 | $6.69 | 1,116,416 | — | — |
| 2002-01-07 | $6.86 | $6.86 | 1,656,837 | — | — |
| 2002-01-04 | $6.88 | $6.88 | 1,629,061 | — | — |
| 2002-01-03 | $6.59 | $6.59 | 786,998 | — | — |
| 2002-01-02 | $6.49 | $6.49 | 337,215 | — | — |