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
- 1993-11-10 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 | $7.11 | $7.33 | 408,600 | — | — |
| 2002-12-30 | $6.95 | $7.17 | 122,400 | — | — |
| 2002-12-27 | $7.04 | $7.26 | 87,900 | — | — |
| 2002-12-26 | $7.08 | $7.31 | 71,400 | — | — |
| 2002-12-24 | $7.03 | $7.26 | 43,500 | — | — |
| 2002-12-23 | $7.11 | $7.34 | 93,000 | — | — |
| 2002-12-20 | $7.08 | $7.31 | 319,800 | — | — |
| 2002-12-19 | $7.30 | $7.53 | 138,900 | — | — |
| 2002-12-18 | $7.10 | $7.32 | 84,000 | — | — |
| 2002-12-17 | $7.33 | $7.57 | 175,200 | — | — |
| 2002-12-16 | $7.32 | $7.55 | 216,000 | — | — |
| 2002-12-13 | $7.08 | $7.30 | 63,600 | — | — |
| 2002-12-12 | $7.33 | $7.57 | 96,000 | — | — |
| 2002-12-11 | $7.20 | $7.42 | 70,500 | — | — |
| 2002-12-10 | $7.33 | $7.57 | 338,100 | — | — |
| 2002-12-09 | $6.91 | $7.13 | 139,500 | — | — |
| 2002-12-06 | $7.00 | $7.22 | 179,100 | — | — |
| 2002-12-05 | $7.14 | $7.36 | 46,500 | — | — |
| 2002-12-04 | $7.14 | $7.37 | 151,500 | — | — |
| 2002-12-03 | $7.04 | $7.26 | 147,300 | — | — |
| 2002-12-02 | $7.18 | $7.40 | 181,500 | — | — |
| 2002-11-29 | $7.17 | $7.40 | 91,200 | — | — |
| 2002-11-27 | $7.03 | $7.25 | 193,200 | — | — |
| 2002-11-26 | $6.61 | $6.82 | 25,500 | — | — |
| 2002-11-25 | $6.65 | $6.84 | 61,500 | — | — |
| 2002-11-22 | $6.62 | $6.82 | 129,000 | — | — |
| 2002-11-21 | $6.67 | $6.86 | 164,700 | — | — |
| 2002-11-20 | $6.52 | $6.71 | 157,500 | — | — |
| 2002-11-19 | $6.25 | $6.43 | 120,900 | — | — |
| 2002-11-18 | $6.31 | $6.49 | 73,800 | — | — |
| 2002-11-15 | $6.33 | $6.52 | 108,600 | — | — |
| 2002-11-14 | $6.50 | $6.69 | 153,300 | — | — |
| 2002-11-13 | $6.50 | $6.69 | 102,600 | — | — |
| 2002-11-12 | $6.23 | $6.42 | 98,100 | — | — |
| 2002-11-11 | $6.24 | $6.42 | 28,200 | — | — |
| 2002-11-08 | $6.21 | $6.39 | 25,800 | — | — |
| 2002-11-07 | $6.39 | $6.58 | 82,200 | — | — |
| 2002-11-06 | $6.49 | $6.68 | 64,800 | — | — |
| 2002-11-05 | $6.40 | $6.59 | 327,600 | — | — |
| 2002-11-04 | $6.32 | $6.51 | 159,600 | — | — |
| 2002-11-01 | $6.00 | $6.17 | 182,700 | — | — |
| 2002-10-31 | $5.96 | $6.13 | 190,200 | — | — |
| 2002-10-30 | $6.05 | $6.23 | 217,200 | — | — |
| 2002-10-29 | $6.03 | $6.21 | 96,900 | — | — |
| 2002-10-28 | $6.17 | $6.35 | 144,900 | — | — |
| 2002-10-25 | $6.22 | $6.40 | 100,500 | — | — |
| 2002-10-24 | $6.11 | $6.29 | 495,900 | — | — |
| 2002-10-23 | $6.13 | $6.31 | 219,600 | — | — |
| 2002-10-22 | $5.86 | $6.04 | 261,300 | — | — |
| 2002-10-21 | $5.79 | $5.96 | 138,300 | — | — |
| 2002-10-18 | $5.62 | $5.78 | 134,400 | — | — |
| 2002-10-17 | $5.87 | $6.04 | 257,100 | — | — |
| 2002-10-16 | $5.69 | $5.85 | 163,200 | — | — |
| 2002-10-15 | $5.78 | $5.95 | 364,200 | — | — |
| 2002-10-14 | $5.50 | $5.66 | 115,200 | — | — |
| 2002-10-11 | $5.60 | $5.76 | 247,500 | — | — |
| 2002-10-10 | $5.56 | $5.72 | 330,600 | — | — |
| 2002-10-09 | $5.36 | $5.52 | 342,600 | — | — |
| 2002-10-08 | $5.73 | $5.90 | 204,900 | — | — |
| 2002-10-07 | $5.83 | $6.00 | 204,600 | — | — |
| 2002-10-04 | $5.93 | $6.10 | 132,900 | — | — |
| 2002-10-03 | $6.10 | $6.28 | 312,600 | — | — |
| 2002-10-02 | $5.99 | $6.17 | 320,400 | — | — |
| 2002-10-01 | $6.38 | $6.57 | 242,100 | — | — |
| 2002-09-30 | $6.27 | $6.46 | 111,000 | — | — |
| 2002-09-27 | $6.17 | $6.35 | 181,200 | — | — |
| 2002-09-26 | $6.34 | $6.52 | 145,200 | — | — |
| 2002-09-25 | $6.14 | $6.32 | 193,800 | — | — |
| 2002-09-24 | $5.90 | $6.07 | 217,800 | — | — |
| 2002-09-23 | $6.18 | $6.36 | 111,300 | — | — |
| 2002-09-20 | $6.17 | $6.35 | 248,100 | — | — |
| 2002-09-19 | $6.25 | $6.43 | 242,100 | — | — |
| 2002-09-18 | $6.32 | $6.51 | 42,000 | — | — |
| 2002-09-17 | $6.34 | $6.52 | 422,100 | — | — |
| 2002-09-16 | $6.33 | $6.52 | 69,300 | — | — |
| 2002-09-13 | $6.30 | $6.48 | 176,400 | — | — |
| 2002-09-12 | $6.42 | $6.61 | 168,300 | — | — |
| 2002-09-11 | $6.38 | $6.57 | 61,500 | — | — |
| 2002-09-10 | $6.55 | $6.74 | 149,100 | — | — |
| 2002-09-09 | $6.48 | $6.67 | 87,300 | — | — |
| 2002-09-06 | $6.49 | $6.68 | 206,700 | — | — |
| 2002-09-05 | $6.60 | $6.79 | 109,800 | — | — |
| 2002-09-04 | $6.71 | $6.91 | 112,800 | — | — |
| 2002-09-03 | $6.67 | $6.86 | 157,800 | — | — |
| 2002-08-30 | $6.74 | $6.93 | 159,000 | — | — |
| 2002-08-29 | $6.63 | $6.83 | 135,300 | — | — |
| 2002-08-28 | $6.19 | $6.37 | 67,800 | — | — |
| 2002-08-27 | $6.35 | $6.54 | 62,100 | — | — |
| 2002-08-26 | $6.51 | $6.70 | 141,000 | — | — |
| 2002-08-23 | $6.29 | $6.47 | 204,000 | — | — |
| 2002-08-22 | $6.44 | $6.63 | 200,400 | — | — |
| 2002-08-21 | $6.98 | $7.19 | 167,100 | — | — |
| 2002-08-20 | $6.55 | $6.74 | 163,200 | — | — |
| 2002-08-19 | $6.54 | $6.73 | 147,300 | — | — |
| 2002-08-16 | $6.48 | $6.67 | 164,100 | — | — |
| 2002-08-15 | $6.37 | $6.55 | 86,400 | — | — |
| 2002-08-14 | $6.33 | $6.52 | 81,000 | — | — |
| 2002-08-13 | $6.04 | $6.21 | 50,700 | — | — |
| 2002-08-12 | $6.26 | $6.44 | 239,100 | — | — |
| 2002-08-09 | $6.29 | $6.47 | 112,200 | — | — |
| 2002-08-08 | $6.44 | $6.63 | 129,600 | — | — |
| 2002-08-07 | $6.45 | $6.64 | 267,900 | — | — |
| 2002-08-06 | $6.31 | $6.49 | 355,500 | — | — |
| 2002-08-05 | $6.17 | $6.35 | 229,800 | — | — |
| 2002-08-02 | $6.28 | $6.46 | 159,600 | — | — |
| 2002-08-01 | $6.43 | $6.62 | 378,000 | — | — |
| 2002-07-31 | $6.33 | $6.52 | 198,900 | — | — |
| 2002-07-30 | $6.27 | $6.46 | 461,400 | — | — |
| 2002-07-29 | $6.47 | $6.66 | 462,600 | — | — |
| 2002-07-26 | $6.13 | $6.31 | 187,500 | — | — |
| 2002-07-25 | $6.10 | $6.28 | 318,000 | — | — |
| 2002-07-24 | $6.22 | $6.40 | 331,200 | — | — |
| 2002-07-23 | $5.91 | $6.08 | 412,500 | — | — |
| 2002-07-22 | $5.84 | $6.01 | 378,600 | — | — |
| 2002-07-19 | $5.98 | $6.16 | 205,500 | — | — |
| 2002-07-18 | $6.32 | $6.50 | 309,900 | — | — |
| 2002-07-17 | $6.44 | $6.63 | 463,800 | — | — |
| 2002-07-16 | $6.40 | $6.59 | 512,700 | — | — |
| 2002-07-15 | $7.08 | $7.28 | 288,300 | — | — |
| 2002-07-12 | $7.08 | $7.29 | 106,500 | — | — |
| 2002-07-11 | $7.13 | $7.34 | 393,000 | — | — |
| 2002-07-10 | $7.42 | $7.63 | 78,000 | — | — |
| 2002-07-09 | $7.61 | $7.83 | 107,700 | — | — |
| 2002-07-08 | $7.61 | $7.83 | 175,200 | — | — |
| 2002-07-05 | $7.94 | $8.18 | 88,200 | — | — |
| 2002-07-03 | $7.54 | $7.76 | 129,300 | — | — |
| 2002-07-02 | $7.74 | $7.97 | 286,800 | — | — |
| 2002-07-01 | $8.06 | $8.30 | 518,100 | — | — |
| 2002-06-28 | $7.81 | $8.04 | 678,000 | — | — |
| 2002-06-27 | $7.75 | $7.98 | 419,100 | — | — |
| 2002-06-26 | $7.67 | $7.89 | 329,400 | — | — |
| 2002-06-25 | $7.64 | $7.86 | 465,300 | — | — |
| 2002-06-24 | $7.53 | $7.75 | 287,100 | — | — |
| 2002-06-21 | $7.50 | $7.72 | 482,700 | — | — |
| 2002-06-20 | $7.24 | $7.45 | 276,300 | — | — |
| 2002-06-19 | $7.80 | $8.03 | 175,200 | — | — |
| 2002-06-18 | $7.67 | $7.89 | 127,800 | — | — |
| 2002-06-17 | $7.73 | $7.96 | 406,800 | — | — |
| 2002-06-14 | $7.50 | $7.72 | 281,400 | — | — |
| 2002-06-13 | $7.67 | $7.89 | 128,400 | — | — |
| 2002-06-12 | $7.88 | $8.11 | 60,600 | — | — |
| 2002-06-11 | $7.93 | $8.16 | 104,100 | — | — |
| 2002-06-10 | $7.79 | $8.01 | 132,000 | — | — |
| 2002-06-07 | $7.82 | $8.05 | 180,900 | — | — |
| 2002-06-06 | $7.82 | $8.05 | 206,100 | — | — |
| 2002-06-05 | $7.83 | $8.06 | 572,400 | — | — |
| 2002-06-04 | $8.30 | $8.54 | 275,100 | — | — |
| 2002-06-03 | $8.26 | $8.51 | 436,500 | — | — |
| 2002-05-31 | $8.22 | $8.46 | 375,300 | — | — |
| 2002-05-30 | $8.46 | $8.71 | 67,200 | — | — |
| 2002-05-29 | $8.66 | $8.91 | 342,000 | — | — |
| 2002-05-28 | $8.67 | $8.91 | 265,200 | — | — |
| 2002-05-24 | $8.78 | $9.03 | 191,100 | — | — |
| 2002-05-23 | $8.70 | $8.94 | 104,700 | — | — |
| 2002-05-22 | $8.53 | $8.77 | 133,800 | — | — |
| 2002-05-21 | $8.23 | $8.46 | 234,600 | — | — |
| 2002-05-20 | $8.63 | $8.87 | 82,800 | — | — |
| 2002-05-17 | $8.65 | $8.88 | 312,300 | — | — |
| 2002-05-16 | $8.52 | $8.75 | 276,600 | — | — |
| 2002-05-15 | $8.57 | $8.80 | 298,800 | — | — |
| 2002-05-14 | $8.52 | $8.75 | 174,900 | — | — |
| 2002-05-13 | $8.37 | $8.60 | 181,200 | — | — |
| 2002-05-10 | $8.53 | $8.77 | 220,800 | — | — |
| 2002-05-09 | $8.58 | $8.81 | 197,400 | — | — |
| 2002-05-08 | $8.83 | $9.08 | 220,800 | — | — |
| 2002-05-07 | $8.92 | $9.16 | 302,700 | — | — |
| 2002-05-06 | $8.95 | $9.20 | 555,300 | — | — |
| 2002-05-03 | $8.86 | $9.10 | 510,300 | — | — |
| 2002-05-02 | $8.58 | $8.82 | 515,700 | — | — |
| 2002-05-01 | $8.35 | $8.58 | 100,500 | — | — |
| 2002-04-30 | $8.33 | $8.56 | 278,700 | — | — |
| 2002-04-29 | $8.28 | $8.51 | 221,400 | — | — |
| 2002-04-26 | $8.20 | $8.43 | 280,500 | — | — |
| 2002-04-25 | $8.21 | $8.43 | 286,800 | — | — |
| 2002-04-24 | $8.21 | $8.43 | 230,700 | — | — |
| 2002-04-23 | $8.23 | $8.46 | 154,200 | — | — |
| 2002-04-22 | $8.25 | $8.47 | 319,200 | — | — |
| 2002-04-19 | $8.25 | $8.48 | 92,700 | — | — |
| 2002-04-18 | $8.25 | $8.47 | 104,100 | — | — |
| 2002-04-17 | $8.15 | $8.38 | 231,000 | — | — |
| 2002-04-16 | $8.43 | $8.66 | 147,900 | — | — |
| 2002-04-15 | $8.43 | $8.67 | 354,000 | — | — |
| 2002-04-12 | $8.34 | $8.57 | 121,500 | — | — |
| 2002-04-11 | $8.27 | $8.49 | 116,400 | — | — |
| 2002-04-10 | $8.46 | $8.70 | 105,300 | — | — |
| 2002-04-09 | $8.50 | $8.74 | 78,000 | — | — |
| 2002-04-08 | $8.30 | $8.53 | 55,800 | — | — |
| 2002-04-05 | $8.00 | $8.22 | 118,500 | — | — |
| 2002-04-04 | $8.39 | $8.62 | 111,600 | — | — |
| 2002-04-03 | $8.16 | $8.38 | 96,600 | — | — |
| 2002-04-02 | $7.96 | $8.18 | 38,100 | — | — |
| 2002-04-01 | $8.06 | $8.28 | 203,400 | — | — |
| 2002-03-28 | $7.96 | $8.18 | 262,800 | — | — |
| 2002-03-27 | $8.21 | $8.44 | 130,500 | — | — |
| 2002-03-26 | $8.36 | $8.59 | 146,100 | — | — |
| 2002-03-25 | $8.27 | $8.50 | 109,200 | — | — |
| 2002-03-22 | $8.35 | $8.58 | 106,500 | — | — |
| 2002-03-21 | $8.57 | $8.80 | 93,600 | — | — |
| 2002-03-20 | $8.58 | $8.82 | 187,800 | — | — |
| 2002-03-19 | $8.76 | $9.00 | 349,200 | — | — |
| 2002-03-18 | $8.50 | $8.74 | 443,700 | — | — |
| 2002-03-15 | $8.10 | $8.32 | 196,500 | — | — |
| 2002-03-14 | $8.17 | $8.39 | 97,500 | — | — |
| 2002-03-13 | $8.00 | $8.22 | 171,000 | — | — |
| 2002-03-12 | $7.96 | $8.18 | 247,200 | — | — |
| 2002-03-11 | $8.04 | $8.26 | 408,600 | — | — |
| 2002-03-08 | $8.11 | $8.33 | 339,300 | — | — |
| 2002-03-07 | $7.87 | $8.09 | 516,600 | — | — |
| 2002-03-06 | $7.85 | $8.07 | 333,300 | — | — |
| 2002-03-05 | $7.82 | $8.03 | 154,800 | — | — |
| 2002-03-04 | $7.62 | $7.83 | 249,600 | — | — |
| 2002-03-01 | $7.71 | $7.93 | 372,300 | — | — |
| 2002-02-28 | $7.58 | $7.79 | 301,800 | — | — |
| 2002-02-27 | $7.95 | $8.17 | 372,000 | — | — |
| 2002-02-26 | $7.87 | $8.09 | 189,900 | — | — |
| 2002-02-25 | $7.85 | $8.06 | 237,600 | — | — |
| 2002-02-22 | $7.74 | $7.95 | 144,900 | — | — |
| 2002-02-21 | $7.46 | $7.66 | 210,000 | — | — |
| 2002-02-20 | $7.35 | $7.55 | 495,600 | — | — |
| 2002-02-19 | $7.29 | $7.49 | 570,300 | — | — |
| 2002-02-15 | $7.53 | $7.74 | 389,700 | — | — |
| 2002-02-14 | $7.45 | $7.66 | 693,000 | — | — |
| 2002-02-13 | $7.35 | $7.56 | 1,209,900 | — | — |
| 2002-02-12 | $7.81 | $8.02 | 85,200 | — | — |
| 2002-02-11 | $7.79 | $8.00 | 324,600 | — | — |
| 2002-02-08 | $7.50 | $7.71 | 382,800 | — | — |
| 2002-02-07 | $7.47 | $7.67 | 680,400 | — | — |
| 2002-02-06 | $7.27 | $7.47 | 576,000 | — | — |
| 2002-02-05 | $7.23 | $7.43 | 1,195,500 | — | — |
| 2002-02-04 | $7.23 | $7.43 | 730,800 | — | — |
| 2002-02-01 | $7.22 | $7.42 | 730,500 | — | — |
| 2002-01-31 | $7.28 | $7.48 | 330,300 | — | — |
| 2002-01-30 | $7.28 | $7.48 | 229,500 | — | — |
| 2002-01-29 | $7.12 | $7.31 | 144,000 | — | — |
| 2002-01-28 | $6.84 | $7.03 | 343,500 | — | — |
| 2002-01-25 | $6.92 | $7.11 | 55,200 | — | — |
| 2002-01-24 | $6.88 | $7.07 | 28,500 | — | — |
| 2002-01-23 | $6.97 | $7.17 | 83,400 | — | — |
| 2002-01-22 | $6.82 | $7.01 | 59,400 | — | — |
| 2002-01-18 | $6.79 | $6.97 | 38,400 | — | — |
| 2002-01-17 | $7.08 | $7.28 | 34,200 | — | — |
| 2002-01-16 | $7.05 | $7.24 | 87,900 | — | — |
| 2002-01-15 | $6.88 | $7.07 | 95,400 | — | — |
| 2002-01-14 | $6.88 | $7.07 | 270,000 | — | — |
| 2002-01-11 | $6.90 | $7.09 | 109,200 | — | — |
| 2002-01-10 | $6.95 | $7.14 | 57,300 | — | — |
| 2002-01-09 | $7.33 | $7.53 | 22,500 | — | — |
| 2002-01-08 | $7.33 | $7.54 | 54,000 | — | — |
| 2002-01-07 | $7.01 | $7.20 | 49,500 | — | — |
| 2002-01-04 | $6.95 | $7.14 | 76,800 | — | — |
| 2002-01-03 | $7.00 | $7.19 | 107,700 | — | — |
| 2002-01-02 | $7.00 | $7.19 | 85,800 | — | — |