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
- 1994-04-04 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 | $7.25 | $9.56 | 572,400 | — | — |
| 2002-12-30 | $6.81 | $8.98 | 548,400 | — | — |
| 2002-12-27 | $7.12 | $9.39 | 125,400 | — | — |
| 2002-12-26 | $7.10 | $9.36 | 77,400 | — | — |
| 2002-12-24 | $7.06 | $9.31 | 185,400 | — | — |
| 2002-12-23 | $7.17 | $9.46 | 443,400 | — | — |
| 2002-12-20 | $7.33 | $9.66 | 319,800 | — | — |
| 2002-12-19 | $7.22 | $9.52 | 306,600 | — | — |
| 2002-12-18 | $7.23 | $9.54 | 435,600 | — | — |
| 2002-12-17 | $7.55 | $9.95 | 240,000 | — | — |
| 2002-12-16 | $7.55 | $9.95 | 198,000 | — | — |
| 2002-12-13 | $7.51 | $9.90 | 279,600 | — | — |
| 2002-12-12 | $7.53 | $9.93 | 387,600 | — | — |
| 2002-12-11 | $7.46 | $9.83 | 301,800 | — | — |
| 2002-12-10 | $7.46 | $9.83 | 384,000 | — | — |
| 2002-12-09 | $7.27 | $9.58 | 413,400 | — | — |
| 2002-12-06 | $7.26 | $9.57 | 390,000 | — | — |
| 2002-12-05 | $7.29 | $9.61 | 387,000 | — | — |
| 2002-12-04 | $7.47 | $9.85 | 406,200 | — | — |
| 2002-12-03 | $7.51 | $9.90 | 477,600 | — | — |
| 2002-12-02 | $7.40 | $9.75 | 535,800 | — | — |
| 2002-11-29 | $7.11 | $9.38 | 72,000 | — | — |
| 2002-11-27 | $7.19 | $9.48 | 147,600 | — | — |
| 2002-11-26 | $7.04 | $9.28 | 250,200 | — | — |
| 2002-11-25 | $7.27 | $9.59 | 138,600 | — | — |
| 2002-11-22 | $7.12 | $9.39 | 456,600 | — | — |
| 2002-11-21 | $6.80 | $8.96 | 376,200 | — | — |
| 2002-11-20 | $6.79 | $8.94 | 530,400 | — | — |
| 2002-11-19 | $6.84 | $9.01 | 526,800 | — | — |
| 2002-11-18 | $6.75 | $8.90 | 721,800 | — | — |
| 2002-11-15 | $6.80 | $8.97 | 396,000 | — | — |
| 2002-11-14 | $6.83 | $9.01 | 409,800 | — | — |
| 2002-11-13 | $6.45 | $8.44 | 448,800 | — | — |
| 2002-11-12 | $6.23 | $8.17 | 931,800 | — | — |
| 2002-11-11 | $6.44 | $8.44 | 501,000 | — | — |
| 2002-11-08 | $6.77 | $8.86 | 567,000 | — | — |
| 2002-11-07 | $6.78 | $8.88 | 392,400 | — | — |
| 2002-11-06 | $6.92 | $9.06 | 382,200 | — | — |
| 2002-11-05 | $6.67 | $8.74 | 316,200 | — | — |
| 2002-11-04 | $6.90 | $9.04 | 631,200 | — | — |
| 2002-11-01 | $6.65 | $8.71 | 336,000 | — | — |
| 2002-10-31 | $6.34 | $8.31 | 642,600 | — | — |
| 2002-10-30 | $6.15 | $8.06 | 291,000 | — | — |
| 2002-10-29 | $6.11 | $8.00 | 327,600 | — | — |
| 2002-10-28 | $6.01 | $7.87 | 490,200 | — | — |
| 2002-10-25 | $6.09 | $7.98 | 325,800 | — | — |
| 2002-10-24 | $6.10 | $8.00 | 370,200 | — | — |
| 2002-10-23 | $6.10 | $8.00 | 481,200 | — | — |
| 2002-10-22 | $6.14 | $8.05 | 309,600 | — | — |
| 2002-10-21 | $6.23 | $8.16 | 269,400 | — | — |
| 2002-10-18 | $6.35 | $8.32 | 185,400 | — | — |
| 2002-10-17 | $6.47 | $8.47 | 396,600 | — | — |
| 2002-10-16 | $6.41 | $8.39 | 612,600 | — | — |
| 2002-10-15 | $6.81 | $8.92 | 294,600 | — | — |
| 2002-10-14 | $6.83 | $8.95 | 358,200 | — | — |
| 2002-10-11 | $7.00 | $9.17 | 1,015,200 | — | — |
| 2002-10-10 | $7.30 | $9.57 | 351,000 | — | — |
| 2002-10-09 | $7.55 | $9.89 | 112,800 | — | — |
| 2002-10-08 | $7.86 | $10.30 | 220,800 | — | — |
| 2002-10-07 | $7.95 | $10.42 | 130,200 | — | — |
| 2002-10-04 | $8.00 | $10.48 | 603,600 | — | — |
| 2002-10-03 | $7.93 | $10.39 | 210,000 | — | — |
| 2002-10-02 | $8.17 | $10.71 | 268,200 | — | — |
| 2002-10-01 | $8.12 | $10.64 | 196,800 | — | — |
| 2002-09-30 | $7.90 | $10.35 | 183,600 | — | — |
| 2002-09-27 | $7.75 | $10.15 | 82,200 | — | — |
| 2002-09-26 | $7.95 | $10.42 | 144,600 | — | — |
| 2002-09-25 | $7.81 | $10.23 | 151,800 | — | — |
| 2002-09-24 | $7.54 | $9.88 | 157,800 | — | — |
| 2002-09-23 | $7.66 | $10.04 | 104,400 | — | — |
| 2002-09-20 | $7.63 | $9.99 | 384,000 | — | — |
| 2002-09-19 | $7.67 | $10.05 | 480,600 | — | — |
| 2002-09-18 | $7.90 | $10.36 | 185,400 | — | — |
| 2002-09-17 | $7.93 | $10.40 | 39,600 | — | — |
| 2002-09-16 | $7.98 | $10.45 | 27,600 | — | — |
| 2002-09-13 | $8.14 | $10.67 | 156,000 | — | — |
| 2002-09-12 | $8.18 | $10.72 | 129,600 | — | — |
| 2002-09-11 | $8.10 | $10.62 | 115,200 | — | — |
| 2002-09-10 | $8.26 | $10.83 | 211,800 | — | — |
| 2002-09-09 | $8.07 | $10.57 | 38,400 | — | — |
| 2002-09-06 | $8.14 | $10.67 | 183,600 | — | — |
| 2002-09-05 | $8.12 | $10.64 | 214,200 | — | — |
| 2002-09-04 | $8.08 | $10.59 | 144,000 | — | — |
| 2002-09-03 | $8.00 | $10.48 | 178,200 | — | — |
| 2002-08-30 | $8.00 | $10.48 | 196,200 | — | — |
| 2002-08-29 | $7.95 | $10.42 | 194,400 | — | — |
| 2002-08-28 | $7.91 | $10.36 | 211,200 | — | — |
| 2002-08-27 | $7.94 | $10.41 | 145,800 | — | — |
| 2002-08-26 | $8.11 | $10.62 | 148,200 | — | — |
| 2002-08-23 | $8.03 | $10.52 | 336,000 | — | — |
| 2002-08-22 | $8.12 | $10.64 | 260,400 | — | — |
| 2002-08-21 | $8.16 | $10.69 | 188,400 | — | — |
| 2002-08-20 | $7.78 | $10.20 | 178,200 | — | — |
| 2002-08-19 | $8.05 | $10.55 | 536,400 | — | — |
| 2002-08-16 | $8.14 | $10.67 | 220,800 | — | — |
| 2002-08-15 | $7.94 | $10.36 | 205,200 | — | — |
| 2002-08-14 | $8.15 | $10.63 | 388,200 | — | — |
| 2002-08-13 | $8.20 | $10.69 | 283,800 | — | — |
| 2002-08-12 | $8.33 | $10.86 | 177,600 | — | — |
| 2002-08-09 | $8.29 | $10.81 | 160,800 | — | — |
| 2002-08-08 | $8.29 | $10.81 | 358,200 | — | — |
| 2002-08-07 | $8.34 | $10.87 | 334,200 | — | — |
| 2002-08-06 | $8.34 | $10.88 | 274,200 | — | — |
| 2002-08-05 | $8.33 | $10.87 | 145,800 | — | — |
| 2002-08-02 | $8.14 | $10.61 | 434,400 | — | — |
| 2002-08-01 | $8.57 | $11.17 | 327,000 | — | — |
| 2002-07-31 | $8.53 | $11.12 | 372,000 | — | — |
| 2002-07-30 | $8.71 | $11.35 | 735,600 | — | — |
| 2002-07-29 | $8.72 | $11.37 | 275,400 | — | — |
| 2002-07-26 | $8.68 | $11.31 | 85,800 | — | — |
| 2002-07-25 | $8.51 | $11.09 | 719,400 | — | — |
| 2002-07-24 | $9.00 | $11.73 | 327,000 | — | — |
| 2002-07-23 | $8.35 | $10.89 | 147,600 | — | — |
| 2002-07-22 | $8.54 | $11.13 | 162,600 | — | — |
| 2002-07-19 | $8.72 | $11.37 | 201,600 | — | — |
| 2002-07-18 | $9.00 | $11.74 | 133,200 | — | — |
| 2002-07-17 | $9.02 | $11.75 | 253,800 | — | — |
| 2002-07-16 | $9.09 | $11.85 | 88,800 | — | — |
| 2002-07-15 | $9.00 | $11.74 | 167,400 | — | — |
| 2002-07-12 | $9.32 | $12.15 | 121,800 | — | — |
| 2002-07-11 | $9.30 | $12.13 | 249,600 | — | — |
| 2002-07-10 | $9.26 | $12.07 | 204,600 | — | — |
| 2002-07-09 | $9.25 | $12.06 | 217,200 | — | — |
| 2002-07-08 | $9.30 | $12.12 | 257,400 | — | — |
| 2002-07-05 | $9.37 | $12.21 | 91,800 | — | — |
| 2002-07-03 | $8.97 | $11.69 | 205,800 | — | — |
| 2002-07-02 | $9.41 | $12.27 | 177,600 | — | — |
| 2002-07-01 | $9.38 | $12.23 | 221,400 | — | — |
| 2002-06-28 | $9.85 | $12.85 | 436,200 | — | — |
| 2002-06-27 | $9.79 | $12.77 | 198,000 | — | — |
| 2002-06-26 | $9.97 | $13.00 | 263,400 | — | — |
| 2002-06-25 | $9.60 | $12.51 | 214,200 | — | — |
| 2002-06-24 | $9.74 | $12.70 | 139,200 | — | — |
| 2002-06-21 | $9.90 | $12.91 | 330,000 | — | — |
| 2002-06-20 | $9.76 | $12.72 | 156,600 | — | — |
| 2002-06-19 | $9.69 | $12.63 | 211,200 | — | — |
| 2002-06-18 | $9.81 | $12.79 | 132,600 | — | — |
| 2002-06-17 | $9.62 | $12.54 | 154,800 | — | — |
| 2002-06-14 | $9.39 | $12.25 | 245,400 | — | — |
| 2002-06-13 | $9.50 | $12.39 | 320,400 | — | — |
| 2002-06-12 | $9.26 | $12.08 | 202,800 | — | — |
| 2002-06-11 | $9.13 | $11.90 | 114,000 | — | — |
| 2002-06-10 | $9.36 | $12.20 | 190,200 | — | — |
| 2002-06-07 | $9.41 | $12.27 | 197,400 | — | — |
| 2002-06-06 | $9.38 | $12.22 | 217,200 | — | — |
| 2002-06-05 | $9.43 | $12.29 | 212,400 | — | — |
| 2002-06-04 | $9.84 | $12.83 | 172,800 | — | — |
| 2002-06-03 | $9.68 | $12.63 | 292,200 | — | — |
| 2002-05-31 | $10.05 | $13.11 | 199,800 | — | — |
| 2002-05-30 | $10.16 | $13.24 | 119,400 | — | — |
| 2002-05-29 | $10.21 | $13.31 | 157,200 | — | — |
| 2002-05-28 | $10.25 | $13.37 | 223,800 | — | — |
| 2002-05-24 | $10.21 | $13.31 | 275,400 | — | — |
| 2002-05-23 | $10.40 | $13.56 | 207,000 | — | — |
| 2002-05-22 | $10.39 | $13.55 | 424,200 | — | — |
| 2002-05-21 | $10.52 | $13.71 | 299,400 | — | — |
| 2002-05-20 | $10.80 | $14.09 | 336,000 | — | — |
| 2002-05-17 | $11.14 | $14.53 | 100,800 | — | — |
| 2002-05-16 | $11.38 | $14.83 | 185,400 | — | — |
| 2002-05-15 | $11.54 | $14.99 | 222,000 | — | — |
| 2002-05-14 | $11.39 | $14.80 | 353,400 | — | — |
| 2002-05-13 | $11.30 | $14.68 | 180,600 | — | — |
| 2002-05-10 | $11.17 | $14.51 | 181,800 | — | — |
| 2002-05-09 | $11.32 | $14.71 | 550,800 | — | — |
| 2002-05-08 | $11.80 | $15.33 | 231,600 | — | — |
| 2002-05-07 | $12.03 | $15.63 | 361,800 | — | — |
| 2002-05-06 | $12.05 | $15.65 | 244,800 | — | — |
| 2002-05-03 | $12.42 | $16.14 | 298,800 | — | — |
| 2002-05-02 | $12.13 | $15.76 | 241,800 | — | — |
| 2002-05-01 | $12.00 | $15.59 | 447,600 | — | — |
| 2002-04-30 | $11.47 | $14.91 | 306,600 | — | — |
| 2002-04-29 | $11.38 | $14.79 | 148,800 | — | — |
| 2002-04-26 | $11.59 | $15.06 | 137,400 | — | — |
| 2002-04-25 | $11.74 | $15.25 | 303,000 | — | — |
| 2002-04-24 | $11.82 | $15.36 | 339,600 | — | — |
| 2002-04-23 | $11.46 | $14.89 | 624,600 | — | — |
| 2002-04-22 | $11.73 | $15.25 | 160,200 | — | — |
| 2002-04-19 | $11.62 | $15.09 | 210,000 | — | — |
| 2002-04-18 | $11.67 | $15.16 | 450,600 | — | — |
| 2002-04-17 | $12.03 | $15.63 | 169,800 | — | — |
| 2002-04-16 | $12.12 | $15.75 | 339,000 | — | — |
| 2002-04-15 | $11.68 | $15.18 | 277,800 | — | — |
| 2002-04-12 | $12.11 | $15.74 | 255,000 | — | — |
| 2002-04-11 | $12.15 | $15.79 | 349,200 | — | — |
| 2002-04-10 | $12.21 | $15.87 | 282,000 | — | — |
| 2002-04-09 | $11.79 | $15.32 | 382,200 | — | — |
| 2002-04-08 | $10.93 | $14.20 | 310,200 | — | — |
| 2002-04-05 | $11.01 | $14.31 | 144,600 | — | — |
| 2002-04-04 | $11.08 | $14.40 | 163,800 | — | — |
| 2002-04-03 | $11.05 | $14.36 | 193,200 | — | — |
| 2002-04-02 | $11.19 | $14.55 | 303,000 | — | — |
| 2002-04-01 | $11.22 | $14.58 | 214,200 | — | — |
| 2002-03-28 | $11.47 | $14.90 | 210,600 | — | — |
| 2002-03-27 | $11.60 | $15.07 | 324,600 | — | — |
| 2002-03-26 | $11.63 | $15.11 | 133,800 | — | — |
| 2002-03-25 | $11.57 | $15.04 | 351,600 | — | — |
| 2002-03-22 | $11.82 | $15.36 | 726,000 | — | — |
| 2002-03-21 | $11.47 | $14.91 | 892,800 | — | — |
| 2002-03-20 | $11.14 | $14.47 | 165,000 | — | — |
| 2002-03-19 | $11.21 | $14.56 | 204,000 | — | — |
| 2002-03-18 | $11.12 | $14.45 | 354,600 | — | — |
| 2002-03-15 | $10.41 | $13.53 | 601,200 | — | — |
| 2002-03-14 | $10.58 | $13.75 | 492,600 | — | — |
| 2002-03-13 | $10.73 | $13.95 | 429,000 | — | — |
| 2002-03-12 | $10.60 | $13.77 | 148,200 | — | — |
| 2002-03-11 | $10.79 | $14.02 | 55,200 | — | — |
| 2002-03-08 | $10.77 | $14.00 | 573,000 | — | — |
| 2002-03-07 | $10.57 | $13.74 | 309,000 | — | — |
| 2002-03-06 | $10.37 | $13.47 | 265,800 | — | — |
| 2002-03-05 | $10.15 | $13.19 | 512,400 | — | — |
| 2002-03-04 | $10.03 | $13.03 | 345,600 | — | — |
| 2002-03-01 | $9.39 | $12.20 | 496,200 | — | — |
| 2002-02-28 | $9.64 | $12.52 | 222,000 | — | — |
| 2002-02-27 | $9.48 | $12.32 | 388,200 | — | — |
| 2002-02-26 | $9.39 | $12.21 | 588,600 | — | — |
| 2002-02-25 | $9.30 | $12.09 | 262,800 | — | — |
| 2002-02-22 | $9.23 | $12.00 | 439,200 | — | — |
| 2002-02-21 | $9.26 | $12.04 | 310,200 | — | — |
| 2002-02-20 | $9.24 | $12.01 | 224,400 | — | — |
| 2002-02-19 | $9.31 | $12.10 | 150,600 | — | — |
| 2002-02-15 | $9.23 | $12.00 | 133,200 | — | — |
| 2002-02-14 | $9.11 | $11.84 | 134,400 | — | — |
| 2002-02-13 | $9.42 | $12.24 | 325,800 | — | — |
| 2002-02-12 | $9.24 | $11.95 | 232,200 | — | — |
| 2002-02-11 | $9.15 | $11.84 | 131,400 | — | — |
| 2002-02-08 | $9.32 | $12.06 | 711,600 | — | — |
| 2002-02-07 | $9.01 | $11.65 | 234,000 | — | — |
| 2002-02-06 | $9.08 | $11.74 | 951,600 | — | — |
| 2002-02-05 | $9.10 | $11.78 | 110,400 | — | — |
| 2002-02-04 | $9.15 | $11.84 | 151,800 | — | — |
| 2002-02-01 | $9.25 | $11.97 | 163,200 | — | — |
| 2002-01-31 | $9.09 | $11.76 | 1,165,200 | — | — |
| 2002-01-30 | $9.25 | $11.97 | 219,000 | — | — |
| 2002-01-29 | $9.04 | $11.70 | 150,600 | — | — |
| 2002-01-28 | $9.16 | $11.86 | 150,600 | — | — |
| 2002-01-25 | $9.07 | $11.74 | 172,200 | — | — |
| 2002-01-24 | $9.08 | $11.75 | 225,000 | — | — |
| 2002-01-23 | $9.10 | $11.77 | 208,200 | — | — |
| 2002-01-22 | $9.29 | $12.02 | 214,200 | — | — |
| 2002-01-18 | $9.42 | $12.19 | 132,000 | — | — |
| 2002-01-17 | $9.51 | $12.30 | 121,200 | — | — |
| 2002-01-16 | $9.48 | $12.27 | 256,200 | — | — |
| 2002-01-15 | $9.75 | $12.62 | 120,600 | — | — |
| 2002-01-14 | $9.80 | $12.68 | 145,200 | — | — |
| 2002-01-11 | $9.84 | $12.74 | 184,200 | — | — |
| 2002-01-10 | $9.83 | $12.72 | 129,600 | — | — |
| 2002-01-09 | $9.71 | $12.56 | 304,800 | — | — |
| 2002-01-08 | $9.96 | $12.89 | 364,800 | — | — |
| 2002-01-07 | $10.20 | $13.20 | 343,800 | — | — |
| 2002-01-04 | $10.30 | $13.33 | 235,800 | — | — |
| 2002-01-03 | $10.06 | $13.02 | 250,800 | — | — |
| 2002-01-02 | $10.11 | $13.09 | 333,000 | — | — |