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
- 1998-05-13 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 | $8.46 | $9.42 | 57,971 | — | — |
| 2002-12-30 | $8.44 | $9.41 | 135,908 | — | — |
| 2002-12-27 | $8.71 | $9.70 | 30,649 | — | — |
| 2002-12-26 | $8.71 | $9.70 | 6,130 | — | — |
| 2002-12-24 | $8.54 | $9.51 | 32,576 | — | — |
| 2002-12-23 | $8.59 | $9.57 | 52,016 | — | — |
| 2002-12-20 | $8.39 | $9.34 | 28,548 | — | — |
| 2002-12-19 | $8.54 | $9.52 | 135,032 | — | — |
| 2002-12-18 | $8.50 | $9.47 | 30,299 | — | — |
| 2002-12-17 | $8.36 | $9.32 | 8,056 | — | — |
| 2002-12-16 | $8.39 | $9.35 | 7,531 | — | — |
| 2002-12-13 | $8.39 | $9.35 | 2,977 | — | — |
| 2002-12-12 | $8.45 | $9.41 | 9,107 | — | — |
| 2002-12-11 | $8.39 | $9.35 | 8,582 | — | — |
| 2002-12-10 | $8.40 | $9.36 | 3,678 | — | — |
| 2002-12-09 | $8.42 | $9.38 | 3,152 | — | — |
| 2002-12-06 | $8.28 | $9.22 | 11,209 | — | — |
| 2002-12-05 | $8.10 | $9.02 | 11,734 | — | — |
| 2002-12-04 | $8.26 | $9.20 | 0 | — | — |
| 2002-12-03 | $8.26 | $9.20 | 2,627 | — | — |
| 2002-12-02 | $8.14 | $9.06 | 5,429 | — | — |
| 2002-11-29 | $8.03 | $8.94 | 175 | — | — |
| 2002-11-27 | $8.28 | $9.16 | 4,554 | — | — |
| 2002-11-26 | $8.02 | $8.88 | 3,503 | — | — |
| 2002-11-25 | $8.14 | $9.00 | 0 | — | — |
| 2002-11-22 | $8.14 | $9.00 | 3,678 | — | — |
| 2002-11-21 | $8.10 | $8.96 | 5,429 | — | — |
| 2002-11-20 | $7.86 | $8.69 | 1,576 | — | — |
| 2002-11-19 | $7.99 | $8.84 | 5,780 | — | — |
| 2002-11-18 | $7.99 | $8.84 | 3,853 | — | — |
| 2002-11-15 | $7.89 | $8.72 | 6,480 | — | — |
| 2002-11-14 | $7.94 | $8.79 | 7,706 | — | — |
| 2002-11-13 | $7.74 | $8.56 | 701 | — | — |
| 2002-11-12 | $7.82 | $8.65 | 6,480 | — | — |
| 2002-11-11 | $7.97 | $8.81 | 175 | — | — |
| 2002-11-08 | $7.91 | $8.75 | 0 | — | — |
| 2002-11-07 | $7.91 | $8.75 | 4,554 | — | — |
| 2002-11-06 | $7.94 | $8.79 | 175 | — | — |
| 2002-11-05 | $7.91 | $8.76 | 8,056 | — | — |
| 2002-11-04 | $7.83 | $8.67 | 1,751 | — | — |
| 2002-11-01 | $7.99 | $8.84 | 3,328 | — | — |
| 2002-10-31 | $7.86 | $8.70 | 1,226 | — | — |
| 2002-10-30 | $7.86 | $8.70 | 2,102 | — | — |
| 2002-10-29 | $7.88 | $8.72 | 1,226 | — | — |
| 2002-10-28 | $7.98 | $8.83 | 2,802 | — | — |
| 2002-10-25 | $7.80 | $8.63 | 4,378 | — | — |
| 2002-10-24 | $8.05 | $8.91 | 1,751 | — | — |
| 2002-10-23 | $8.10 | $8.96 | 9,457 | — | — |
| 2002-10-22 | $7.71 | $8.53 | 5,604 | — | — |
| 2002-10-21 | $7.94 | $8.78 | 12,785 | — | — |
| 2002-10-18 | $7.77 | $8.60 | 2,802 | — | — |
| 2002-10-17 | $7.99 | $8.84 | 12,785 | — | — |
| 2002-10-16 | $8.00 | $8.85 | 525 | — | — |
| 2002-10-15 | $7.94 | $8.79 | 350 | — | — |
| 2002-10-14 | $8.01 | $8.86 | 8,757 | — | — |
| 2002-10-11 | $7.89 | $8.73 | 8,582 | — | — |
| 2002-10-10 | $8.06 | $8.91 | 1,927 | — | — |
| 2002-10-09 | $7.99 | $8.84 | 1,051 | — | — |
| 2002-10-08 | $8.02 | $8.88 | 5,955 | — | — |
| 2002-10-07 | $8.20 | $9.08 | 525 | — | — |
| 2002-10-04 | $8.14 | $9.00 | 8,932 | — | — |
| 2002-10-03 | $8.25 | $9.13 | 5,079 | — | — |
| 2002-10-02 | $7.88 | $8.72 | 10,158 | — | — |
| 2002-10-01 | $8.68 | $9.60 | 5,429 | — | — |
| 2002-09-30 | $8.62 | $9.54 | 8,407 | — | — |
| 2002-09-27 | $8.62 | $9.54 | 5,955 | — | — |
| 2002-09-26 | $8.63 | $9.55 | 2,102 | — | — |
| 2002-09-25 | $8.60 | $9.51 | 17,339 | — | — |
| 2002-09-24 | $8.59 | $9.51 | 25,045 | — | — |
| 2002-09-23 | $8.63 | $9.55 | 350 | — | — |
| 2002-09-20 | $8.62 | $9.54 | 1,751 | — | — |
| 2002-09-19 | $8.65 | $9.57 | 5,604 | — | — |
| 2002-09-18 | $8.84 | $9.79 | 18,039 | — | — |
| 2002-09-17 | $8.65 | $9.57 | 3,503 | — | — |
| 2002-09-16 | $8.65 | $9.57 | 0 | — | — |
| 2002-09-13 | $8.65 | $9.57 | 1,051 | — | — |
| 2002-09-12 | $8.66 | $9.58 | 350 | — | — |
| 2002-09-11 | $8.65 | $9.57 | 12,960 | — | — |
| 2002-09-10 | $8.70 | $9.62 | 20,316 | — | — |
| 2002-09-09 | $8.76 | $9.70 | 3,503 | — | — |
| 2002-09-06 | $8.65 | $9.57 | 0 | — | — |
| 2002-09-05 | $8.65 | $9.57 | 11,909 | — | — |
| 2002-09-04 | $8.85 | $9.79 | 11,734 | — | — |
| 2002-09-03 | $8.71 | $9.63 | 26,271 | — | — |
| 2002-08-30 | $8.72 | $9.65 | 10,333 | — | — |
| 2002-08-29 | $8.70 | $9.58 | 15,447 | — | — |
| 2002-08-28 | $8.24 | $9.07 | 1,103 | — | — |
| 2002-08-27 | $8.51 | $9.37 | 1,655 | — | — |
| 2002-08-26 | $8.40 | $9.25 | 7,540 | — | — |
| 2002-08-23 | $8.36 | $9.21 | 1,103 | — | — |
| 2002-08-22 | $8.24 | $9.08 | 6,252 | — | — |
| 2002-08-21 | $8.27 | $9.10 | 20,229 | — | — |
| 2002-08-20 | $8.05 | $8.86 | 3,126 | — | — |
| 2002-08-19 | $7.78 | $8.56 | 11,034 | — | — |
| 2002-08-16 | $7.63 | $8.40 | 30,527 | — | — |
| 2002-08-15 | $7.61 | $8.38 | 10,850 | — | — |
| 2002-08-14 | $7.80 | $8.59 | 14,712 | — | — |
| 2002-08-13 | $7.97 | $8.78 | 11,034 | — | — |
| 2002-08-12 | $8.05 | $8.86 | 2,575 | — | — |
| 2002-08-09 | $8.08 | $8.89 | 736 | — | — |
| 2002-08-08 | $7.94 | $8.74 | 9,746 | — | — |
| 2002-08-07 | $8.16 | $8.98 | 6,252 | — | — |
| 2002-08-06 | $8.05 | $8.86 | 3,862 | — | — |
| 2002-08-05 | $8.05 | $8.86 | 16,918 | — | — |
| 2002-08-02 | $8.05 | $8.87 | 4,965 | — | — |
| 2002-08-01 | $8.10 | $8.92 | 6,804 | — | — |
| 2002-07-31 | $8.05 | $8.87 | 23,906 | — | — |
| 2002-07-30 | $8.13 | $8.95 | 2,575 | — | — |
| 2002-07-29 | $8.13 | $8.95 | 10,298 | — | — |
| 2002-07-26 | $7.82 | $8.61 | 97,649 | — | — |
| 2002-07-25 | $7.67 | $8.44 | 30,159 | — | — |
| 2002-07-24 | $7.58 | $8.35 | 43,399 | — | — |
| 2002-07-23 | $7.42 | $8.17 | 6,069 | — | — |
| 2002-07-22 | $7.56 | $8.32 | 6,988 | — | — |
| 2002-07-19 | $7.67 | $8.44 | 5,149 | — | — |
| 2002-07-18 | $7.67 | $8.44 | 3,494 | — | — |
| 2002-07-17 | $7.99 | $8.80 | 10,114 | — | — |
| 2002-07-16 | $7.91 | $8.71 | 17,470 | — | — |
| 2002-07-15 | $7.45 | $8.20 | 14,712 | — | — |
| 2002-07-12 | $7.78 | $8.56 | 18,573 | — | — |
| 2002-07-11 | $8.20 | $9.03 | 12,321 | — | — |
| 2002-07-10 | $8.27 | $9.10 | 5,149 | — | — |
| 2002-07-09 | $8.43 | $9.28 | 6,620 | — | — |
| 2002-07-08 | $8.58 | $9.45 | 12,689 | — | — |
| 2002-07-05 | $8.52 | $9.38 | 4,781 | — | — |
| 2002-07-03 | $8.62 | $9.49 | 3,678 | — | — |
| 2002-07-02 | $8.70 | $9.58 | 2,391 | — | — |
| 2002-07-01 | $8.70 | $9.58 | 22,251 | — | — |
| 2002-06-28 | $8.69 | $9.57 | 1,471 | — | — |
| 2002-06-27 | $8.54 | $9.40 | 15,079 | — | — |
| 2002-06-26 | $8.54 | $9.40 | 12,321 | — | — |
| 2002-06-25 | $8.64 | $9.52 | 5,885 | — | — |
| 2002-06-24 | $8.57 | $9.44 | 3,862 | — | — |
| 2002-06-21 | $8.65 | $9.52 | 10,666 | — | — |
| 2002-06-20 | $8.70 | $9.58 | 13,608 | — | — |
| 2002-06-19 | $8.64 | $9.51 | 61,605 | — | — |
| 2002-06-18 | $8.65 | $9.52 | 29,975 | — | — |
| 2002-06-17 | $8.70 | $9.58 | 48,365 | — | — |
| 2002-06-14 | $8.72 | $9.60 | 16,183 | — | — |
| 2002-06-13 | $8.72 | $9.61 | 5,149 | — | — |
| 2002-06-12 | $8.72 | $9.60 | 5,333 | — | — |
| 2002-06-11 | $8.73 | $9.61 | 48,181 | — | — |
| 2002-06-10 | $8.76 | $9.65 | 56,824 | — | — |
| 2002-06-07 | $8.75 | $9.64 | 7,172 | — | — |
| 2002-06-06 | $8.72 | $9.61 | 80,179 | — | — |
| 2002-06-05 | $8.84 | $9.73 | 27,952 | — | — |
| 2002-06-04 | $8.92 | $9.82 | 8,275 | — | — |
| 2002-06-03 | $8.89 | $9.79 | 35,492 | — | — |
| 2002-05-31 | $8.71 | $9.53 | 10,114 | — | — |
| 2002-05-30 | $8.54 | $9.36 | 9,195 | — | — |
| 2002-05-29 | $8.56 | $9.37 | 39,354 | — | — |
| 2002-05-28 | $8.48 | $9.29 | 15,263 | — | — |
| 2002-05-24 | $8.49 | $9.30 | 9,011 | — | — |
| 2002-05-23 | $8.68 | $9.50 | 6,620 | — | — |
| 2002-05-22 | $8.67 | $9.50 | 6,252 | — | — |
| 2002-05-21 | $8.70 | $9.53 | 6,252 | — | — |
| 2002-05-20 | $8.61 | $9.43 | 38,618 | — | — |
| 2002-05-17 | $8.64 | $9.46 | 51,491 | — | — |
| 2002-05-16 | $8.67 | $9.50 | 13,424 | — | — |
| 2002-05-15 | $8.72 | $9.55 | 61,237 | — | — |
| 2002-05-14 | $8.48 | $9.29 | 73,926 | — | — |
| 2002-05-13 | $8.48 | $9.29 | 3,310 | — | — |
| 2002-05-10 | $8.57 | $9.39 | 74,662 | — | — |
| 2002-05-09 | $8.49 | $9.30 | 20,964 | — | — |
| 2002-05-08 | $8.56 | $9.38 | 18,206 | — | — |
| 2002-05-07 | $8.36 | $9.16 | 28,688 | — | — |
| 2002-05-06 | $8.35 | $9.15 | 31,630 | — | — |
| 2002-05-03 | $8.32 | $9.11 | 8,275 | — | — |
| 2002-05-02 | $8.46 | $9.26 | 26,481 | — | — |
| 2002-05-01 | $8.40 | $9.20 | 61,237 | — | — |
| 2002-04-30 | $8.09 | $8.86 | 16,735 | — | — |
| 2002-04-29 | $7.80 | $8.55 | 3,126 | — | — |
| 2002-04-26 | $7.61 | $8.34 | 13,057 | — | — |
| 2002-04-25 | $7.69 | $8.42 | 6,988 | — | — |
| 2002-04-24 | $7.48 | $8.19 | 5,701 | — | — |
| 2002-04-23 | $7.37 | $8.07 | 1,471 | — | — |
| 2002-04-22 | $7.39 | $8.09 | 16,367 | — | — |
| 2002-04-19 | $7.40 | $8.10 | 4,413 | — | — |
| 2002-04-18 | $7.37 | $8.07 | 0 | — | — |
| 2002-04-17 | $7.37 | $8.07 | 1,839 | — | — |
| 2002-04-16 | $7.37 | $8.07 | 4,230 | — | — |
| 2002-04-15 | $7.26 | $7.95 | 10,482 | — | — |
| 2002-04-12 | $7.26 | $7.95 | 5,885 | — | — |
| 2002-04-11 | $7.10 | $7.78 | 11,953 | — | — |
| 2002-04-10 | $7.42 | $8.12 | 13,057 | — | — |
| 2002-04-09 | $7.29 | $7.98 | 11,585 | — | — |
| 2002-04-08 | $7.37 | $8.08 | 13,424 | — | — |
| 2002-04-05 | $7.45 | $8.16 | 5,149 | — | — |
| 2002-04-04 | $7.75 | $8.49 | 32,733 | — | — |
| 2002-04-03 | $7.61 | $8.34 | 43,399 | — | — |
| 2002-04-02 | $7.50 | $8.22 | 5,517 | — | — |
| 2002-04-01 | $7.56 | $8.28 | 17,654 | — | — |
| 2002-03-28 | $7.40 | $8.10 | 7,172 | — | — |
| 2002-03-27 | $7.50 | $8.22 | 27,400 | — | — |
| 2002-03-26 | $7.52 | $8.24 | 78,707 | — | — |
| 2002-03-25 | $7.50 | $8.22 | 7,908 | — | — |
| 2002-03-22 | $7.59 | $8.31 | 38,986 | — | — |
| 2002-03-21 | $7.53 | $8.25 | 31,262 | — | — |
| 2002-03-20 | $7.53 | $8.25 | 26,113 | — | — |
| 2002-03-19 | $7.56 | $8.28 | 28,504 | — | — |
| 2002-03-18 | $7.40 | $8.10 | 5,517 | — | — |
| 2002-03-15 | $7.50 | $8.21 | 15,263 | — | — |
| 2002-03-14 | $7.50 | $8.22 | 9,563 | — | — |
| 2002-03-13 | $7.56 | $8.28 | 29,607 | — | — |
| 2002-03-12 | $7.35 | $8.05 | 368 | — | — |
| 2002-03-11 | $7.45 | $8.16 | 10,666 | — | — |
| 2002-03-08 | $7.47 | $8.18 | 18,022 | — | — |
| 2002-03-07 | $7.56 | $8.28 | 10,298 | — | — |
| 2002-03-06 | $7.42 | $8.13 | 9,930 | — | — |
| 2002-03-05 | $7.40 | $8.10 | 77,972 | — | — |
| 2002-03-04 | $7.56 | $8.28 | 9,746 | — | — |
| 2002-03-01 | $7.53 | $8.25 | 18,757 | — | — |
| 2002-02-28 | $7.34 | $8.00 | 107,027 | — | — |
| 2002-02-27 | $7.45 | $8.12 | 2,942 | — | — |
| 2002-02-26 | $7.40 | $8.06 | 20,964 | — | — |
| 2002-02-25 | $7.23 | $7.88 | 15,631 | — | — |
| 2002-02-22 | $7.26 | $7.91 | 18,941 | — | — |
| 2002-02-21 | $7.22 | $7.86 | 15,079 | — | — |
| 2002-02-20 | $6.99 | $7.61 | 7,172 | — | — |
| 2002-02-19 | $7.21 | $7.85 | 49,836 | — | — |
| 2002-02-15 | $6.86 | $7.47 | 3,310 | — | — |
| 2002-02-14 | $6.91 | $7.52 | 4,597 | — | — |
| 2002-02-13 | $6.93 | $7.55 | 5,885 | — | — |
| 2002-02-12 | $6.91 | $7.53 | 7,724 | — | — |
| 2002-02-11 | $6.86 | $7.47 | 22,803 | — | — |
| 2002-02-08 | $6.91 | $7.52 | 4,965 | — | — |
| 2002-02-07 | $6.86 | $7.47 | 3,862 | — | — |
| 2002-02-06 | $6.93 | $7.55 | 21,332 | — | — |
| 2002-02-05 | $6.86 | $7.48 | 12,321 | — | — |
| 2002-02-04 | $6.91 | $7.53 | 54,065 | — | — |
| 2002-02-01 | $6.91 | $7.52 | 27,768 | — | — |
| 2002-01-31 | $6.84 | $7.45 | 28,504 | — | — |
| 2002-01-30 | $6.85 | $7.46 | 14,712 | — | — |
| 2002-01-29 | $6.91 | $7.52 | 58,295 | — | — |
| 2002-01-28 | $6.85 | $7.46 | 23,723 | — | — |
| 2002-01-25 | $6.85 | $7.46 | 18,941 | — | — |
| 2002-01-24 | $6.91 | $7.52 | 2,023 | — | — |
| 2002-01-23 | $6.99 | $7.61 | 10,482 | — | — |
| 2002-01-22 | $6.88 | $7.49 | 18,390 | — | — |
| 2002-01-18 | $6.92 | $7.54 | 33,653 | — | — |
| 2002-01-17 | $6.85 | $7.46 | 6,252 | — | — |
| 2002-01-16 | $6.89 | $7.51 | 5,517 | — | — |
| 2002-01-15 | $6.89 | $7.51 | 0 | — | — |
| 2002-01-14 | $6.89 | $7.51 | 46,526 | — | — |
| 2002-01-11 | $6.92 | $7.54 | 11,034 | — | — |
| 2002-01-10 | $6.96 | $7.58 | 0 | — | — |
| 2002-01-09 | $6.96 | $7.58 | 552 | — | — |
| 2002-01-08 | $6.80 | $7.41 | 25,378 | — | — |
| 2002-01-07 | $6.83 | $7.44 | 72,823 | — | — |
| 2002-01-04 | $6.80 | $7.41 | 11,218 | — | — |
| 2002-01-03 | $6.75 | $7.36 | 6,069 | — | — |
| 2002-01-02 | $6.75 | $7.36 | 6,436 | — | — |