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
- 1993-05-28 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 | $7.75 | $17.90 | 140,000 | — | — |
| 2002-12-30 | $7.71 | $17.80 | 94,400 | — | — |
| 2002-12-27 | $7.61 | $17.58 | 224,800 | — | — |
| 2002-12-26 | $7.65 | $17.67 | 57,200 | — | — |
| 2002-12-24 | $7.65 | $17.67 | 50,800 | — | — |
| 2002-12-23 | $7.80 | $18.02 | 114,400 | — | — |
| 2002-12-20 | $7.62 | $17.59 | 205,200 | — | — |
| 2002-12-19 | $7.52 | $17.36 | 155,200 | — | — |
| 2002-12-18 | $7.48 | $17.28 | 67,200 | — | — |
| 2002-12-17 | $7.51 | $17.35 | 88,400 | — | — |
| 2002-12-16 | $7.55 | $17.44 | 151,600 | — | — |
| 2002-12-13 | $7.44 | $17.18 | 73,600 | — | — |
| 2002-12-12 | $7.48 | $17.28 | 140,400 | — | — |
| 2002-12-11 | $7.51 | $17.35 | 122,000 | — | — |
| 2002-12-10 | $7.44 | $17.18 | 126,800 | — | — |
| 2002-12-09 | $7.36 | $17.01 | 98,800 | — | — |
| 2002-12-06 | $7.40 | $17.09 | 105,600 | — | — |
| 2002-12-05 | $7.35 | $16.98 | 120,800 | — | — |
| 2002-12-04 | $7.31 | $16.88 | 111,200 | — | — |
| 2002-12-03 | $7.30 | $16.87 | 51,200 | — | — |
| 2002-12-02 | $7.34 | $16.94 | 432,800 | — | — |
| 2002-11-29 | $7.37 | $17.02 | 63,200 | — | — |
| 2002-11-27 | $7.37 | $17.02 | 101,600 | — | — |
| 2002-11-26 | $7.32 | $16.90 | 121,600 | — | — |
| 2002-11-25 | $7.34 | $16.95 | 102,400 | — | — |
| 2002-11-22 | $7.30 | $16.86 | 284,400 | — | — |
| 2002-11-21 | $7.26 | $16.77 | 146,800 | — | — |
| 2002-11-20 | $7.23 | $16.69 | 98,800 | — | — |
| 2002-11-19 | $7.13 | $16.46 | 88,000 | — | — |
| 2002-11-18 | $7.16 | $16.53 | 168,000 | — | — |
| 2002-11-15 | $7.31 | $16.89 | 214,000 | — | — |
| 2002-11-14 | $7.21 | $16.66 | 150,400 | — | — |
| 2002-11-13 | $7.04 | $16.26 | 100,000 | — | — |
| 2002-11-12 | $6.98 | $16.11 | 188,800 | — | — |
| 2002-11-11 | $7.06 | $16.31 | 86,400 | — | — |
| 2002-11-08 | $7.09 | $16.38 | 174,800 | — | — |
| 2002-11-07 | $6.99 | $16.14 | 362,400 | — | — |
| 2002-11-06 | $7.19 | $16.60 | 144,400 | — | — |
| 2002-11-05 | $7.25 | $16.75 | 110,000 | — | — |
| 2002-11-04 | $7.18 | $16.57 | 120,400 | — | — |
| 2002-11-01 | $7.15 | $16.51 | 156,000 | — | — |
| 2002-10-31 | $7.03 | $16.23 | 252,800 | — | — |
| 2002-10-30 | $7.04 | $16.25 | 177,600 | — | — |
| 2002-10-29 | $7.02 | $16.21 | 138,000 | — | — |
| 2002-10-28 | $7.21 | $16.29 | 216,400 | — | — |
| 2002-10-25 | $7.13 | $16.12 | 109,200 | — | — |
| 2002-10-24 | $7.23 | $16.33 | 251,600 | — | — |
| 2002-10-23 | $7.10 | $16.05 | 119,200 | — | — |
| 2002-10-22 | $6.95 | $15.71 | 134,800 | — | — |
| 2002-10-21 | $7.06 | $15.95 | 170,400 | — | — |
| 2002-10-18 | $6.90 | $15.60 | 340,800 | — | — |
| 2002-10-17 | $6.77 | $15.29 | 119,600 | — | — |
| 2002-10-16 | $6.61 | $14.95 | 223,200 | — | — |
| 2002-10-15 | $6.60 | $14.92 | 335,600 | — | — |
| 2002-10-14 | $6.42 | $14.51 | 130,800 | — | — |
| 2002-10-11 | $6.29 | $14.22 | 556,400 | — | — |
| 2002-10-10 | $6.23 | $14.07 | 394,800 | — | — |
| 2002-10-09 | $6.24 | $14.10 | 798,000 | — | — |
| 2002-10-08 | $6.55 | $14.81 | 125,200 | — | — |
| 2002-10-07 | $6.67 | $15.07 | 182,800 | — | — |
| 2002-10-04 | $6.80 | $15.37 | 71,600 | — | — |
| 2002-10-03 | $6.87 | $15.53 | 152,000 | — | — |
| 2002-10-02 | $6.97 | $15.76 | 142,400 | — | — |
| 2002-10-01 | $7.00 | $15.82 | 184,400 | — | — |
| 2002-09-30 | $7.00 | $15.81 | 308,000 | — | — |
| 2002-09-27 | $7.02 | $15.88 | 64,800 | — | — |
| 2002-09-26 | $7.05 | $15.94 | 226,000 | — | — |
| 2002-09-25 | $7.01 | $15.85 | 133,600 | — | — |
| 2002-09-24 | $6.91 | $15.63 | 73,200 | — | — |
| 2002-09-23 | $7.00 | $15.82 | 76,400 | — | — |
| 2002-09-20 | $7.00 | $15.82 | 62,000 | — | — |
| 2002-09-19 | $6.97 | $15.75 | 60,800 | — | — |
| 2002-09-18 | $6.99 | $15.80 | 119,200 | — | — |
| 2002-09-17 | $7.00 | $15.82 | 98,800 | — | — |
| 2002-09-16 | $7.03 | $15.90 | 129,200 | — | — |
| 2002-09-13 | $7.00 | $15.81 | 95,200 | — | — |
| 2002-09-12 | $6.94 | $15.68 | 112,000 | — | — |
| 2002-09-11 | $6.96 | $15.74 | 271,200 | — | — |
| 2002-09-10 | $6.97 | $15.76 | 242,400 | — | — |
| 2002-09-09 | $6.86 | $15.51 | 342,400 | — | — |
| 2002-09-06 | $6.99 | $15.80 | 288,400 | — | — |
| 2002-09-05 | $7.11 | $16.08 | 1,731,200 | — | — |
| 2002-09-04 | $7.48 | $16.90 | 142,400 | — | — |
| 2002-09-03 | $7.35 | $16.61 | 138,800 | — | — |
| 2002-08-30 | $7.28 | $16.45 | 110,800 | — | — |
| 2002-08-29 | $7.24 | $16.37 | 52,000 | — | — |
| 2002-08-28 | $7.20 | $16.28 | 57,600 | — | — |
| 2002-08-27 | $7.18 | $16.23 | 29,600 | — | — |
| 2002-08-26 | $7.23 | $16.33 | 72,800 | — | — |
| 2002-08-23 | $7.25 | $16.39 | 129,600 | — | — |
| 2002-08-22 | $7.24 | $16.36 | 32,400 | — | — |
| 2002-08-21 | $7.14 | $16.15 | 31,200 | — | — |
| 2002-08-20 | $7.18 | $16.22 | 68,000 | — | — |
| 2002-08-19 | $7.24 | $16.36 | 100,000 | — | — |
| 2002-08-16 | $7.11 | $16.06 | 99,200 | — | — |
| 2002-08-15 | $7.15 | $16.16 | 128,400 | — | — |
| 2002-08-14 | $7.09 | $16.02 | 83,200 | — | — |
| 2002-08-13 | $7.09 | $16.03 | 94,400 | — | — |
| 2002-08-12 | $7.16 | $16.17 | 102,400 | — | — |
| 2002-08-09 | $7.08 | $15.99 | 80,800 | — | — |
| 2002-08-08 | $7.01 | $15.85 | 76,000 | — | — |
| 2002-08-07 | $7.18 | $16.24 | 92,800 | — | — |
| 2002-08-06 | $6.90 | $15.60 | 62,400 | — | — |
| 2002-08-05 | $6.78 | $15.32 | 163,600 | — | — |
| 2002-08-02 | $6.80 | $15.37 | 134,400 | — | — |
| 2002-08-01 | $7.04 | $15.91 | 188,400 | — | — |
| 2002-07-31 | $7.13 | $16.11 | 166,000 | — | — |
| 2002-07-30 | $7.11 | $16.07 | 215,200 | — | — |
| 2002-07-29 | $7.08 | $15.99 | 286,000 | — | — |
| 2002-07-26 | $6.85 | $15.13 | 408,000 | — | — |
| 2002-07-25 | $6.37 | $14.08 | 189,600 | — | — |
| 2002-07-24 | $6.06 | $13.39 | 301,200 | — | — |
| 2002-07-23 | $6.09 | $13.45 | 553,200 | — | — |
| 2002-07-22 | $6.46 | $14.28 | 288,000 | — | — |
| 2002-07-19 | $6.64 | $14.66 | 162,400 | — | — |
| 2002-07-18 | $6.76 | $14.95 | 249,600 | — | — |
| 2002-07-17 | $7.06 | $15.60 | 112,000 | — | — |
| 2002-07-16 | $7.07 | $15.62 | 138,800 | — | — |
| 2002-07-15 | $6.97 | $15.41 | 152,000 | — | — |
| 2002-07-12 | $7.00 | $15.48 | 92,800 | — | — |
| 2002-07-11 | $6.95 | $15.36 | 280,400 | — | — |
| 2002-07-10 | $7.08 | $15.65 | 82,800 | — | — |
| 2002-07-09 | $7.21 | $15.94 | 30,000 | — | — |
| 2002-07-08 | $7.24 | $15.99 | 50,000 | — | — |
| 2002-07-05 | $7.30 | $16.13 | 56,000 | — | — |
| 2002-07-03 | $7.30 | $16.13 | 330,400 | — | — |
| 2002-07-02 | $7.36 | $16.27 | 102,400 | — | — |
| 2002-07-01 | $7.29 | $16.11 | 75,600 | — | — |
| 2002-06-28 | $7.38 | $16.30 | 368,000 | — | — |
| 2002-06-27 | $7.33 | $16.19 | 87,600 | — | — |
| 2002-06-26 | $7.35 | $16.24 | 113,600 | — | — |
| 2002-06-25 | $7.40 | $16.35 | 192,400 | — | — |
| 2002-06-24 | $7.39 | $16.33 | 123,200 | — | — |
| 2002-06-21 | $7.33 | $16.19 | 129,200 | — | — |
| 2002-06-20 | $7.29 | $16.11 | 89,600 | — | — |
| 2002-06-19 | $7.28 | $16.08 | 118,800 | — | — |
| 2002-06-18 | $7.25 | $16.01 | 56,400 | — | — |
| 2002-06-17 | $7.19 | $15.88 | 87,600 | — | — |
| 2002-06-14 | $7.03 | $15.53 | 144,400 | — | — |
| 2002-06-13 | $7.04 | $15.55 | 164,800 | — | — |
| 2002-06-12 | $7.25 | $16.02 | 126,000 | — | — |
| 2002-06-11 | $7.16 | $15.83 | 77,200 | — | — |
| 2002-06-10 | $7.06 | $15.61 | 61,200 | — | — |
| 2002-06-07 | $6.93 | $15.30 | 77,200 | — | — |
| 2002-06-06 | $6.91 | $15.27 | 122,800 | — | — |
| 2002-06-05 | $6.91 | $15.27 | 68,400 | — | — |
| 2002-06-04 | $6.74 | $14.88 | 78,800 | — | — |
| 2002-06-03 | $6.62 | $14.63 | 69,600 | — | — |
| 2002-05-31 | $6.78 | $14.97 | 98,800 | — | — |
| 2002-05-30 | $6.88 | $15.21 | 61,600 | — | — |
| 2002-05-29 | $6.91 | $15.28 | 106,800 | — | — |
| 2002-05-28 | $6.84 | $15.11 | 121,600 | — | — |
| 2002-05-24 | $6.72 | $14.84 | 34,000 | — | — |
| 2002-05-23 | $6.78 | $14.97 | 74,800 | — | — |
| 2002-05-22 | $6.75 | $14.92 | 43,200 | — | — |
| 2002-05-21 | $6.71 | $14.83 | 48,400 | — | — |
| 2002-05-20 | $6.75 | $14.92 | 45,600 | — | — |
| 2002-05-17 | $6.83 | $15.08 | 90,400 | — | — |
| 2002-05-16 | $6.75 | $14.92 | 86,800 | — | — |
| 2002-05-15 | $6.72 | $14.84 | 73,600 | — | — |
| 2002-05-14 | $6.73 | $14.86 | 130,400 | — | — |
| 2002-05-13 | $6.65 | $14.70 | 84,800 | — | — |
| 2002-05-10 | $6.78 | $14.97 | 87,200 | — | — |
| 2002-05-09 | $6.88 | $15.19 | 81,200 | — | — |
| 2002-05-08 | $6.88 | $15.19 | 73,200 | — | — |
| 2002-05-07 | $6.90 | $15.25 | 101,200 | — | — |
| 2002-05-06 | $6.87 | $15.18 | 95,600 | — | — |
| 2002-05-03 | $6.76 | $14.95 | 86,000 | — | — |
| 2002-05-02 | $6.87 | $15.18 | 234,800 | — | — |
| 2002-05-01 | $6.59 | $14.56 | 132,400 | — | — |
| 2002-04-30 | $6.55 | $14.48 | 362,000 | — | — |
| 2002-04-29 | $6.60 | $14.58 | 1,654,000 | — | — |
| 2002-04-26 | $6.88 | $15.20 | 138,800 | — | — |
| 2002-04-25 | $7.19 | $15.54 | 252,800 | — | — |
| 2002-04-24 | $7.10 | $15.36 | 223,600 | — | — |
| 2002-04-23 | $7.19 | $15.55 | 101,200 | — | — |
| 2002-04-22 | $7.26 | $15.71 | 104,800 | — | — |
| 2002-04-19 | $7.28 | $15.74 | 78,800 | — | — |
| 2002-04-18 | $7.25 | $15.68 | 76,400 | — | — |
| 2002-04-17 | $7.25 | $15.68 | 114,000 | — | — |
| 2002-04-16 | $7.25 | $15.68 | 131,600 | — | — |
| 2002-04-15 | $7.19 | $15.55 | 239,600 | — | — |
| 2002-04-12 | $7.43 | $16.06 | 227,200 | — | — |
| 2002-04-11 | $7.23 | $15.63 | 216,400 | — | — |
| 2002-04-10 | $7.04 | $15.22 | 432,000 | — | — |
| 2002-04-09 | $6.99 | $15.12 | 203,200 | — | — |
| 2002-04-08 | $6.90 | $14.92 | 182,800 | — | — |
| 2002-04-05 | $6.68 | $14.45 | 214,400 | — | — |
| 2002-04-04 | $6.60 | $14.26 | 70,400 | — | — |
| 2002-04-03 | $6.74 | $14.57 | 80,400 | — | — |
| 2002-04-02 | $6.68 | $14.44 | 54,400 | — | — |
| 2002-04-01 | $6.63 | $14.33 | 202,800 | — | — |
| 2002-03-28 | $6.70 | $14.48 | 107,600 | — | — |
| 2002-03-27 | $6.80 | $14.71 | 99,200 | — | — |
| 2002-03-26 | $6.76 | $14.63 | 113,600 | — | — |
| 2002-03-25 | $6.66 | $14.41 | 135,600 | — | — |
| 2002-03-22 | $6.60 | $14.28 | 60,800 | — | — |
| 2002-03-21 | $6.66 | $14.41 | 113,600 | — | — |
| 2002-03-20 | $6.55 | $14.16 | 216,800 | — | — |
| 2002-03-19 | $6.77 | $14.65 | 117,600 | — | — |
| 2002-03-18 | $6.81 | $14.73 | 351,600 | — | — |
| 2002-03-15 | $6.78 | $14.65 | 314,000 | — | — |
| 2002-03-14 | $6.61 | $14.29 | 378,000 | — | — |
| 2002-03-13 | $6.54 | $14.14 | 289,200 | — | — |
| 2002-03-12 | $6.36 | $13.76 | 103,200 | — | — |
| 2002-03-11 | $6.28 | $13.57 | 132,800 | — | — |
| 2002-03-08 | $6.23 | $13.46 | 155,200 | — | — |
| 2002-03-07 | $6.17 | $13.35 | 164,400 | — | — |
| 2002-03-06 | $6.14 | $13.27 | 147,600 | — | — |
| 2002-03-05 | $6.14 | $13.27 | 72,800 | — | — |
| 2002-03-04 | $6.15 | $13.31 | 97,200 | — | — |
| 2002-03-01 | $6.09 | $13.17 | 134,000 | — | — |
| 2002-02-28 | $6.15 | $13.31 | 98,800 | — | — |
| 2002-02-27 | $6.19 | $13.38 | 90,400 | — | — |
| 2002-02-26 | $6.21 | $13.43 | 209,200 | — | — |
| 2002-02-25 | $5.97 | $12.90 | 72,400 | — | — |
| 2002-02-22 | $5.87 | $12.70 | 57,600 | — | — |
| 2002-02-21 | $5.81 | $12.57 | 46,000 | — | — |
| 2002-02-20 | $5.88 | $12.71 | 30,000 | — | — |
| 2002-02-19 | $5.80 | $12.54 | 148,400 | — | — |
| 2002-02-15 | $5.83 | $12.60 | 102,000 | — | — |
| 2002-02-14 | $5.80 | $12.54 | 191,600 | — | — |
| 2002-02-13 | $5.79 | $12.52 | 28,400 | — | — |
| 2002-02-12 | $5.75 | $12.44 | 130,400 | — | — |
| 2002-02-11 | $5.66 | $12.24 | 46,000 | — | — |
| 2002-02-08 | $5.65 | $12.22 | 61,600 | — | — |
| 2002-02-07 | $5.60 | $12.12 | 57,200 | — | — |
| 2002-02-06 | $5.58 | $12.06 | 52,400 | — | — |
| 2002-02-05 | $5.54 | $11.98 | 46,800 | — | — |
| 2002-02-04 | $5.53 | $11.95 | 72,400 | — | — |
| 2002-02-01 | $5.50 | $11.90 | 76,800 | — | — |
| 2002-01-31 | $5.64 | $12.20 | 98,800 | — | — |
| 2002-01-30 | $5.55 | $12.00 | 184,800 | — | — |
| 2002-01-29 | $5.70 | $12.33 | 71,200 | — | — |
| 2002-01-28 | $5.86 | $12.35 | 179,200 | — | — |
| 2002-01-25 | $5.79 | $12.20 | 146,000 | — | — |
| 2002-01-24 | $5.77 | $12.16 | 183,200 | — | — |
| 2002-01-23 | $5.83 | $12.27 | 83,200 | — | — |
| 2002-01-22 | $5.82 | $12.25 | 94,800 | — | — |
| 2002-01-18 | $5.78 | $12.17 | 118,400 | — | — |
| 2002-01-17 | $5.75 | $12.11 | 173,200 | — | — |
| 2002-01-16 | $5.68 | $11.96 | 65,600 | — | — |
| 2002-01-15 | $5.65 | $11.90 | 177,200 | — | — |
| 2002-01-14 | $5.54 | $11.67 | 115,200 | — | — |
| 2002-01-11 | $5.48 | $11.53 | 118,800 | — | — |
| 2002-01-10 | $5.49 | $11.55 | 340,800 | — | — |
| 2002-01-09 | $5.41 | $11.40 | 82,400 | — | — |
| 2002-01-08 | $5.39 | $11.34 | 58,400 | — | — |
| 2002-01-07 | $5.38 | $11.32 | 87,200 | — | — |
| 2002-01-04 | $5.36 | $11.28 | 104,000 | — | — |
| 2002-01-03 | $5.33 | $11.22 | 111,200 | — | — |
| 2002-01-02 | $5.30 | $11.16 | 85,200 | — | — |