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
- 1995-06-16 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 | $7.02 | $7.16 | 264,400 | — | — |
| 2002-12-30 | $6.95 | $7.09 | 299,400 | — | — |
| 2002-12-27 | $6.79 | $6.92 | 294,600 | — | — |
| 2002-12-26 | $6.87 | $7.01 | 325,400 | — | — |
| 2002-12-24 | $6.76 | $6.89 | 88,400 | — | — |
| 2002-12-23 | $6.68 | $6.81 | 104,000 | — | — |
| 2002-12-20 | $6.75 | $6.89 | 157,200 | — | — |
| 2002-12-19 | $6.63 | $6.77 | 100,200 | — | — |
| 2002-12-18 | $6.55 | $6.68 | 92,800 | — | — |
| 2002-12-17 | $6.80 | $6.94 | 67,000 | — | — |
| 2002-12-16 | $6.77 | $6.90 | 222,000 | — | — |
| 2002-12-13 | $6.66 | $6.80 | 217,600 | — | — |
| 2002-12-12 | $6.91 | $7.05 | 71,000 | — | — |
| 2002-12-11 | $6.88 | $7.02 | 102,000 | — | — |
| 2002-12-10 | $6.97 | $7.11 | 99,600 | — | — |
| 2002-12-09 | $6.95 | $7.09 | 107,200 | — | — |
| 2002-12-06 | $7.18 | $7.32 | 152,600 | — | — |
| 2002-12-05 | $7.11 | $7.25 | 61,000 | — | — |
| 2002-12-04 | $7.14 | $7.29 | 56,600 | — | — |
| 2002-12-03 | $7.20 | $7.35 | 90,400 | — | — |
| 2002-12-02 | $7.30 | $7.44 | 122,000 | — | — |
| 2002-11-29 | $7.16 | $7.30 | 46,000 | — | — |
| 2002-11-27 | $7.21 | $7.36 | 103,600 | — | — |
| 2002-11-26 | $7.02 | $7.16 | 84,400 | — | — |
| 2002-11-25 | $7.10 | $7.25 | 98,600 | — | — |
| 2002-11-22 | $7.11 | $7.26 | 90,400 | — | — |
| 2002-11-21 | $7.09 | $7.23 | 129,400 | — | — |
| 2002-11-20 | $7.15 | $7.29 | 162,000 | — | — |
| 2002-11-19 | $6.87 | $7.01 | 72,800 | — | — |
| 2002-11-18 | $6.93 | $7.07 | 150,800 | — | — |
| 2002-11-15 | $7.00 | $7.14 | 45,800 | — | — |
| 2002-11-14 | $7.00 | $7.14 | 136,800 | — | — |
| 2002-11-13 | $7.05 | $7.19 | 127,400 | — | — |
| 2002-11-12 | $6.91 | $7.04 | 151,400 | — | — |
| 2002-11-11 | $6.83 | $6.96 | 60,000 | — | — |
| 2002-11-08 | $7.00 | $7.14 | 229,800 | — | — |
| 2002-11-07 | $7.25 | $7.39 | 71,200 | — | — |
| 2002-11-06 | $7.35 | $7.49 | 167,800 | — | — |
| 2002-11-05 | $7.08 | $7.21 | 35,200 | — | — |
| 2002-11-04 | $7.18 | $7.32 | 82,000 | — | — |
| 2002-11-01 | $7.12 | $7.26 | 154,200 | — | — |
| 2002-10-31 | $7.12 | $7.26 | 194,400 | — | — |
| 2002-10-30 | $7.05 | $7.18 | 115,600 | — | — |
| 2002-10-29 | $7.01 | $7.14 | 166,400 | — | — |
| 2002-10-28 | $6.88 | $7.01 | 137,400 | — | — |
| 2002-10-25 | $6.99 | $7.13 | 80,000 | — | — |
| 2002-10-24 | $6.78 | $6.91 | 141,000 | — | — |
| 2002-10-23 | $6.85 | $6.98 | 168,400 | — | — |
| 2002-10-22 | $6.67 | $6.80 | 138,600 | — | — |
| 2002-10-21 | $6.89 | $7.02 | 211,400 | — | — |
| 2002-10-18 | $7.14 | $7.28 | 96,800 | — | — |
| 2002-10-17 | $6.98 | $7.12 | 203,600 | — | — |
| 2002-10-16 | $6.83 | $6.96 | 187,000 | — | — |
| 2002-10-15 | $7.12 | $7.26 | 99,800 | — | — |
| 2002-10-14 | $6.84 | $6.97 | 74,400 | — | — |
| 2002-10-11 | $6.98 | $7.11 | 80,600 | — | — |
| 2002-10-10 | $6.75 | $6.88 | 147,600 | — | — |
| 2002-10-09 | $6.60 | $6.73 | 345,000 | — | — |
| 2002-10-08 | $6.66 | $6.79 | 107,800 | — | — |
| 2002-10-07 | $6.63 | $6.76 | 143,400 | — | — |
| 2002-10-04 | $6.64 | $6.77 | 448,200 | — | — |
| 2002-10-03 | $6.80 | $6.93 | 131,400 | — | — |
| 2002-10-02 | $6.72 | $6.85 | 71,000 | — | — |
| 2002-10-01 | $6.96 | $7.09 | 189,400 | — | — |
| 2002-09-30 | $7.04 | $7.18 | 241,200 | — | — |
| 2002-09-27 | $6.95 | $7.09 | 155,600 | — | — |
| 2002-09-26 | $6.99 | $7.12 | 146,400 | — | — |
| 2002-09-25 | $6.91 | $7.04 | 228,400 | — | — |
| 2002-09-24 | $6.58 | $6.71 | 139,400 | — | — |
| 2002-09-23 | $6.66 | $6.79 | 323,600 | — | — |
| 2002-09-20 | $6.74 | $6.87 | 251,200 | — | — |
| 2002-09-19 | $6.63 | $6.76 | 564,400 | — | — |
| 2002-09-18 | $6.72 | $6.85 | 121,400 | — | — |
| 2002-09-17 | $6.75 | $6.88 | 284,400 | — | — |
| 2002-09-16 | $6.77 | $6.90 | 121,800 | — | — |
| 2002-09-13 | $6.76 | $6.89 | 270,800 | — | — |
| 2002-09-12 | $6.68 | $6.81 | 77,600 | — | — |
| 2002-09-11 | $6.71 | $6.84 | 80,400 | — | — |
| 2002-09-10 | $6.70 | $6.83 | 103,800 | — | — |
| 2002-09-09 | $6.64 | $6.77 | 141,800 | — | — |
| 2002-09-06 | $6.47 | $6.59 | 119,800 | — | — |
| 2002-09-05 | $6.38 | $6.50 | 258,800 | — | — |
| 2002-09-04 | $6.45 | $6.57 | 184,400 | — | — |
| 2002-09-03 | $6.30 | $6.42 | 284,000 | — | — |
| 2002-08-30 | $6.45 | $6.57 | 428,200 | — | — |
| 2002-08-29 | $6.78 | $6.91 | 304,200 | — | — |
| 2002-08-28 | $6.30 | $6.42 | 45,600 | — | — |
| 2002-08-27 | $6.51 | $6.64 | 81,400 | — | — |
| 2002-08-26 | $6.60 | $6.73 | 76,400 | — | — |
| 2002-08-23 | $6.38 | $6.51 | 46,200 | — | — |
| 2002-08-22 | $6.54 | $6.67 | 60,000 | — | — |
| 2002-08-21 | $6.63 | $6.76 | 484,000 | — | — |
| 2002-08-20 | $6.41 | $6.54 | 189,800 | — | — |
| 2002-08-19 | $6.52 | $6.64 | 111,400 | — | — |
| 2002-08-16 | $6.57 | $6.70 | 115,400 | — | — |
| 2002-08-15 | $6.49 | $6.61 | 238,800 | — | — |
| 2002-08-14 | $6.57 | $6.70 | 94,800 | — | — |
| 2002-08-13 | $6.23 | $6.35 | 173,200 | — | — |
| 2002-08-12 | $6.53 | $6.65 | 190,400 | — | — |
| 2002-08-09 | $6.51 | $6.63 | 48,200 | — | — |
| 2002-08-08 | $6.50 | $6.62 | 87,000 | — | — |
| 2002-08-07 | $6.32 | $6.44 | 245,400 | — | — |
| 2002-08-06 | $6.25 | $6.37 | 119,000 | — | — |
| 2002-08-05 | $6.06 | $6.17 | 66,600 | — | — |
| 2002-08-02 | $5.97 | $6.08 | 140,400 | — | — |
| 2002-08-01 | $6.26 | $6.37 | 50,600 | — | — |
| 2002-07-31 | $6.26 | $6.37 | 324,600 | — | — |
| 2002-07-30 | $6.32 | $6.44 | 416,400 | — | — |
| 2002-07-29 | $6.35 | $6.47 | 367,400 | — | — |
| 2002-07-26 | $6.38 | $6.50 | 263,200 | — | — |
| 2002-07-25 | $6.48 | $6.60 | 206,200 | — | — |
| 2002-07-24 | $6.43 | $6.55 | 270,000 | — | — |
| 2002-07-23 | $6.11 | $6.23 | 354,800 | — | — |
| 2002-07-22 | $6.23 | $6.35 | 249,800 | — | — |
| 2002-07-19 | $6.15 | $6.27 | 220,000 | — | — |
| 2002-07-18 | $6.40 | $6.52 | 507,200 | — | — |
| 2002-07-17 | $6.75 | $6.88 | 440,800 | — | — |
| 2002-07-16 | $6.43 | $6.55 | 351,200 | — | — |
| 2002-07-15 | $6.75 | $6.87 | 249,200 | — | — |
| 2002-07-12 | $6.40 | $6.52 | 96,200 | — | — |
| 2002-07-11 | $6.75 | $6.87 | 162,400 | — | — |
| 2002-07-10 | $6.71 | $6.83 | 77,800 | — | — |
| 2002-07-09 | $6.69 | $6.82 | 181,200 | — | — |
| 2002-07-08 | $6.53 | $6.65 | 78,000 | — | — |
| 2002-07-05 | $6.69 | $6.82 | 44,200 | — | — |
| 2002-07-03 | $6.63 | $6.76 | 232,600 | — | — |
| 2002-07-02 | $6.72 | $6.85 | 111,400 | — | — |
| 2002-07-01 | $6.64 | $6.77 | 256,200 | — | — |
| 2002-06-28 | $7.13 | $7.26 | 989,200 | — | — |
| 2002-06-27 | $7.21 | $7.34 | 356,600 | — | — |
| 2002-06-26 | $6.56 | $6.68 | 353,600 | — | — |
| 2002-06-25 | $6.50 | $6.62 | 558,400 | — | — |
| 2002-06-24 | $6.50 | $6.62 | 243,600 | — | — |
| 2002-06-21 | $6.50 | $6.62 | 223,400 | — | — |
| 2002-06-20 | $6.48 | $6.60 | 127,800 | — | — |
| 2002-06-19 | $6.50 | $6.62 | 254,400 | — | — |
| 2002-06-18 | $6.48 | $6.60 | 198,600 | — | — |
| 2002-06-17 | $6.57 | $6.69 | 340,200 | — | — |
| 2002-06-14 | $6.38 | $6.50 | 253,400 | — | — |
| 2002-06-13 | $6.37 | $6.49 | 332,000 | — | — |
| 2002-06-12 | $6.52 | $6.64 | 291,600 | — | — |
| 2002-06-11 | $6.55 | $6.67 | 211,400 | — | — |
| 2002-06-10 | $6.60 | $6.72 | 143,200 | — | — |
| 2002-06-07 | $6.58 | $6.70 | 72,400 | — | — |
| 2002-06-06 | $6.55 | $6.67 | 140,200 | — | — |
| 2002-06-05 | $6.73 | $6.85 | 69,200 | — | — |
| 2002-06-04 | $6.77 | $6.89 | 191,800 | — | — |
| 2002-06-03 | $6.52 | $6.64 | 141,800 | — | — |
| 2002-05-31 | $6.85 | $6.98 | 205,400 | — | — |
| 2002-05-30 | $7.07 | $7.20 | 87,400 | — | — |
| 2002-05-29 | $7.10 | $7.23 | 51,600 | — | — |
| 2002-05-28 | $7.14 | $7.27 | 102,000 | — | — |
| 2002-05-24 | $7.17 | $7.30 | 66,200 | — | — |
| 2002-05-23 | $7.25 | $7.39 | 108,600 | — | — |
| 2002-05-22 | $6.93 | $7.06 | 34,800 | — | — |
| 2002-05-21 | $6.98 | $7.11 | 87,000 | — | — |
| 2002-05-20 | $7.00 | $7.13 | 94,600 | — | — |
| 2002-05-17 | $7.08 | $7.21 | 179,400 | — | — |
| 2002-05-16 | $7.12 | $7.25 | 128,800 | — | — |
| 2002-05-15 | $7.12 | $7.25 | 326,200 | — | — |
| 2002-05-14 | $7.09 | $7.22 | 484,600 | — | — |
| 2002-05-13 | $7.09 | $7.22 | 119,600 | — | — |
| 2002-05-10 | $7.04 | $7.17 | 255,200 | — | — |
| 2002-05-09 | $7.34 | $7.47 | 201,600 | — | — |
| 2002-05-08 | $7.45 | $7.59 | 243,200 | — | — |
| 2002-05-07 | $7.50 | $7.64 | 115,800 | — | — |
| 2002-05-06 | $7.47 | $7.60 | 88,600 | — | — |
| 2002-05-03 | $7.63 | $7.76 | 65,200 | — | — |
| 2002-05-02 | $7.50 | $7.63 | 86,800 | — | — |
| 2002-05-01 | $7.40 | $7.53 | 171,600 | — | — |
| 2002-04-30 | $7.65 | $7.78 | 123,600 | — | — |
| 2002-04-29 | $7.43 | $7.57 | 141,200 | — | — |
| 2002-04-26 | $7.53 | $7.66 | 30,200 | — | — |
| 2002-04-25 | $7.48 | $7.61 | 210,800 | — | — |
| 2002-04-24 | $7.48 | $7.61 | 102,200 | — | — |
| 2002-04-23 | $7.45 | $7.59 | 110,200 | — | — |
| 2002-04-22 | $7.44 | $7.57 | 91,800 | — | — |
| 2002-04-19 | $7.60 | $7.74 | 56,400 | — | — |
| 2002-04-18 | $7.60 | $7.74 | 124,800 | — | — |
| 2002-04-17 | $7.75 | $7.89 | 269,000 | — | — |
| 2002-04-16 | $7.87 | $8.01 | 807,200 | — | — |
| 2002-04-15 | $7.63 | $7.76 | 256,000 | — | — |
| 2002-04-12 | $7.83 | $7.97 | 302,600 | — | — |
| 2002-04-11 | $7.78 | $7.92 | 393,000 | — | — |
| 2002-04-10 | $7.75 | $7.89 | 429,200 | — | — |
| 2002-04-09 | $7.50 | $7.64 | 123,800 | — | — |
| 2002-04-08 | $7.58 | $7.71 | 120,200 | — | — |
| 2002-04-05 | $7.42 | $7.55 | 207,400 | — | — |
| 2002-04-04 | $7.38 | $7.51 | 129,200 | — | — |
| 2002-04-03 | $7.33 | $7.46 | 63,000 | — | — |
| 2002-04-02 | $7.44 | $7.58 | 295,000 | — | — |
| 2002-04-01 | $7.40 | $7.53 | 421,000 | — | — |
| 2002-03-28 | $7.50 | $7.63 | 153,800 | — | — |
| 2002-03-27 | $7.47 | $7.61 | 614,200 | — | — |
| 2002-03-26 | $7.45 | $7.58 | 488,200 | — | — |
| 2002-03-25 | $7.03 | $7.15 | 193,200 | — | — |
| 2002-03-22 | $7.40 | $7.53 | 35,200 | — | — |
| 2002-03-21 | $7.42 | $7.55 | 89,600 | — | — |
| 2002-03-20 | $7.46 | $7.59 | 162,600 | — | — |
| 2002-03-19 | $7.49 | $7.63 | 330,800 | — | — |
| 2002-03-18 | $7.45 | $7.58 | 209,000 | — | — |
| 2002-03-15 | $7.40 | $7.53 | 486,200 | — | — |
| 2002-03-14 | $7.52 | $7.66 | 641,600 | — | — |
| 2002-03-13 | $7.45 | $7.59 | 117,400 | — | — |
| 2002-03-12 | $7.35 | $7.48 | 120,400 | — | — |
| 2002-03-11 | $7.51 | $7.64 | 94,800 | — | — |
| 2002-03-08 | $7.46 | $7.59 | 230,000 | — | — |
| 2002-03-07 | $7.63 | $7.76 | 412,600 | — | — |
| 2002-03-06 | $7.49 | $7.63 | 291,600 | — | — |
| 2002-03-05 | $7.46 | $7.59 | 442,200 | — | — |
| 2002-03-04 | $7.32 | $7.45 | 250,800 | — | — |
| 2002-03-01 | $7.20 | $7.33 | 337,200 | — | — |
| 2002-02-28 | $7.05 | $7.17 | 502,000 | — | — |
| 2002-02-27 | $7.02 | $7.14 | 481,200 | — | — |
| 2002-02-26 | $6.77 | $6.89 | 56,600 | — | — |
| 2002-02-25 | $6.76 | $6.88 | 70,600 | — | — |
| 2002-02-22 | $6.78 | $6.90 | 91,600 | — | — |
| 2002-02-21 | $6.73 | $6.85 | 284,800 | — | — |
| 2002-02-20 | $7.16 | $7.29 | 434,000 | — | — |
| 2002-02-19 | $6.63 | $6.75 | 56,200 | — | — |
| 2002-02-15 | $6.72 | $6.84 | 87,800 | — | — |
| 2002-02-14 | $6.53 | $6.64 | 134,800 | — | — |
| 2002-02-13 | $6.63 | $6.75 | 22,600 | — | — |
| 2002-02-12 | $6.51 | $6.62 | 31,000 | — | — |
| 2002-02-11 | $6.60 | $6.71 | 51,400 | — | — |
| 2002-02-08 | $6.54 | $6.65 | 40,400 | — | — |
| 2002-02-07 | $6.30 | $6.41 | 507,200 | — | — |
| 2002-02-06 | $6.39 | $6.50 | 109,200 | — | — |
| 2002-02-05 | $6.57 | $6.68 | 105,400 | — | — |
| 2002-02-04 | $6.71 | $6.82 | 268,000 | — | — |
| 2002-02-01 | $6.77 | $6.89 | 125,800 | — | — |
| 2002-01-31 | $6.88 | $6.99 | 186,400 | — | — |
| 2002-01-30 | $6.60 | $6.71 | 61,800 | — | — |
| 2002-01-29 | $6.43 | $6.54 | 100,000 | — | — |
| 2002-01-28 | $6.50 | $6.61 | 156,200 | — | — |
| 2002-01-25 | $6.50 | $6.61 | 181,000 | — | — |
| 2002-01-24 | $6.54 | $6.65 | 94,000 | — | — |
| 2002-01-23 | $6.55 | $6.66 | 174,000 | — | — |
| 2002-01-22 | $6.55 | $6.66 | 139,800 | — | — |
| 2002-01-18 | $6.51 | $6.62 | 77,800 | — | — |
| 2002-01-17 | $6.51 | $6.62 | 346,200 | — | — |
| 2002-01-16 | $6.40 | $6.51 | 248,600 | — | — |
| 2002-01-15 | $6.50 | $6.61 | 352,800 | — | — |
| 2002-01-14 | $6.38 | $6.49 | 467,800 | — | — |
| 2002-01-11 | $6.13 | $6.24 | 231,000 | — | — |
| 2002-01-10 | $6.13 | $6.24 | 207,800 | — | — |
| 2002-01-09 | $6.30 | $6.41 | 185,400 | — | — |
| 2002-01-08 | $6.10 | $6.21 | 422,800 | — | — |
| 2002-01-07 | $6.03 | $6.13 | 2,555,400 | — | — |
| 2002-01-04 | $6.13 | $6.23 | 308,000 | — | — |
| 2002-01-03 | $6.12 | $6.23 | 94,600 | — | — |
| 2002-01-02 | $6.15 | $6.25 | 30,400 | — | — |