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
- 1991-07-16 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 | $6.27 | $6.27 | 2,224,000 | — | — |
| 2002-12-30 | $6.05 | $6.05 | 1,069,400 | — | — |
| 2002-12-27 | $6.10 | $6.10 | 1,078,300 | — | — |
| 2002-12-26 | $6.18 | $6.18 | 1,247,500 | — | — |
| 2002-12-24 | $6.43 | $6.43 | 404,300 | — | — |
| 2002-12-23 | $6.54 | $6.54 | 1,183,700 | — | — |
| 2002-12-20 | $6.45 | $6.45 | 1,940,300 | — | — |
| 2002-12-19 | $6.65 | $6.65 | 2,586,400 | — | — |
| 2002-12-18 | $6.45 | $6.45 | 2,188,900 | — | — |
| 2002-12-17 | $6.50 | $6.50 | 3,464,400 | — | — |
| 2002-12-16 | $6.46 | $6.46 | 2,457,500 | — | — |
| 2002-12-13 | $6.80 | $6.80 | 2,868,900 | — | — |
| 2002-12-12 | $7.20 | $7.20 | 1,524,900 | — | — |
| 2002-12-11 | $7.22 | $7.22 | 2,698,400 | — | — |
| 2002-12-10 | $7.24 | $7.24 | 1,061,300 | — | — |
| 2002-12-09 | $7.96 | $7.96 | 653,300 | — | — |
| 2002-12-06 | $8.44 | $8.44 | 477,000 | — | — |
| 2002-12-05 | $8.51 | $8.51 | 576,900 | — | — |
| 2002-12-04 | $8.57 | $8.57 | 1,008,800 | — | — |
| 2002-12-03 | $8.50 | $8.50 | 315,500 | — | — |
| 2002-12-02 | $8.71 | $8.71 | 467,400 | — | — |
| 2002-11-29 | $8.91 | $8.91 | 97,300 | — | — |
| 2002-11-27 | $8.82 | $8.82 | 362,900 | — | — |
| 2002-11-26 | $8.54 | $8.54 | 319,100 | — | — |
| 2002-11-25 | $9.09 | $9.09 | 513,900 | — | — |
| 2002-11-22 | $9.00 | $9.00 | 842,800 | — | — |
| 2002-11-21 | $8.80 | $8.80 | 519,100 | — | — |
| 2002-11-20 | $8.45 | $8.45 | 643,500 | — | — |
| 2002-11-19 | $7.67 | $7.67 | 650,700 | — | — |
| 2002-11-18 | $7.66 | $7.66 | 1,095,800 | — | — |
| 2002-11-15 | $7.82 | $7.82 | 635,400 | — | — |
| 2002-11-14 | $8.39 | $8.39 | 800,300 | — | — |
| 2002-11-13 | $7.71 | $7.71 | 1,414,500 | — | — |
| 2002-11-12 | $7.50 | $7.50 | 2,368,200 | — | — |
| 2002-11-11 | $8.00 | $8.00 | 3,050,700 | — | — |
| 2002-11-08 | $9.77 | $9.77 | 1,190,300 | — | — |
| 2002-11-07 | $10.23 | $10.23 | 1,859,600 | — | — |
| 2002-11-06 | $11.28 | $11.28 | 720,900 | — | — |
| 2002-11-05 | $10.73 | $10.73 | 1,333,800 | — | — |
| 2002-11-04 | $10.35 | $10.35 | 1,390,100 | — | — |
| 2002-11-01 | $9.52 | $9.52 | 391,700 | — | — |
| 2002-10-31 | $9.22 | $9.22 | 555,200 | — | — |
| 2002-10-30 | $9.22 | $9.22 | 293,000 | — | — |
| 2002-10-29 | $9.00 | $9.00 | 588,800 | — | — |
| 2002-10-28 | $8.96 | $8.96 | 463,000 | — | — |
| 2002-10-25 | $8.78 | $8.78 | 766,100 | — | — |
| 2002-10-24 | $8.69 | $8.69 | 341,300 | — | — |
| 2002-10-23 | $8.79 | $8.79 | 682,400 | — | — |
| 2002-10-22 | $8.69 | $8.69 | 1,073,800 | — | — |
| 2002-10-21 | $8.75 | $8.75 | 939,700 | — | — |
| 2002-10-18 | $8.65 | $8.65 | 463,400 | — | — |
| 2002-10-17 | $8.92 | $8.92 | 397,600 | — | — |
| 2002-10-16 | $8.56 | $8.56 | 459,000 | — | — |
| 2002-10-15 | $8.65 | $8.65 | 763,900 | — | — |
| 2002-10-14 | $8.64 | $8.64 | 629,300 | — | — |
| 2002-10-11 | $7.96 | $7.96 | 686,600 | — | — |
| 2002-10-10 | $7.42 | $7.42 | 438,200 | — | — |
| 2002-10-09 | $7.00 | $7.00 | 624,400 | — | — |
| 2002-10-08 | $7.17 | $7.17 | 431,600 | — | — |
| 2002-10-07 | $7.09 | $7.09 | 289,600 | — | — |
| 2002-10-04 | $7.00 | $7.00 | 504,200 | — | — |
| 2002-10-03 | $7.50 | $7.50 | 358,400 | — | — |
| 2002-10-02 | $7.50 | $7.50 | 655,500 | — | — |
| 2002-10-01 | $7.96 | $7.96 | 521,500 | — | — |
| 2002-09-30 | $7.88 | $7.88 | 694,600 | — | — |
| 2002-09-27 | $7.49 | $7.49 | 671,800 | — | — |
| 2002-09-26 | $7.69 | $7.69 | 876,300 | — | — |
| 2002-09-25 | $7.83 | $7.83 | 871,500 | — | — |
| 2002-09-24 | $7.50 | $7.50 | 938,800 | — | — |
| 2002-09-23 | $7.32 | $7.32 | 864,900 | — | — |
| 2002-09-20 | $7.63 | $7.63 | 1,519,900 | — | — |
| 2002-09-19 | $6.87 | $6.87 | 370,100 | — | — |
| 2002-09-18 | $7.35 | $7.35 | 720,500 | — | — |
| 2002-09-17 | $7.02 | $7.02 | 864,200 | — | — |
| 2002-09-16 | $7.55 | $7.55 | 506,400 | — | — |
| 2002-09-13 | $7.75 | $7.75 | 982,600 | — | — |
| 2002-09-12 | $8.30 | $8.30 | 791,400 | — | — |
| 2002-09-11 | $8.60 | $8.60 | 735,600 | — | — |
| 2002-09-10 | $8.58 | $8.58 | 981,600 | — | — |
| 2002-09-09 | $8.80 | $8.80 | 717,100 | — | — |
| 2002-09-06 | $8.87 | $8.87 | 820,900 | — | — |
| 2002-09-05 | $8.59 | $8.59 | 1,706,100 | — | — |
| 2002-09-04 | $8.01 | $8.01 | 1,156,400 | — | — |
| 2002-09-03 | $7.59 | $7.59 | 608,400 | — | — |
| 2002-08-30 | $8.21 | $8.21 | 351,600 | — | — |
| 2002-08-29 | $8.63 | $8.63 | 511,400 | — | — |
| 2002-08-28 | $8.47 | $8.47 | 1,112,400 | — | — |
| 2002-08-27 | $8.62 | $8.62 | 813,900 | — | — |
| 2002-08-26 | $9.47 | $9.47 | 2,392,700 | — | — |
| 2002-08-23 | $10.07 | $10.07 | 1,526,800 | — | — |
| 2002-08-22 | $10.09 | $10.09 | 2,610,400 | — | — |
| 2002-08-21 | $9.90 | $9.90 | 1,118,400 | — | — |
| 2002-08-20 | $9.11 | $9.11 | 1,188,400 | — | — |
| 2002-08-19 | $8.71 | $8.71 | 940,500 | — | — |
| 2002-08-16 | $9.21 | $9.21 | 938,700 | — | — |
| 2002-08-15 | $9.07 | $9.07 | 2,981,600 | — | — |
| 2002-08-14 | $8.35 | $8.35 | 1,471,200 | — | — |
| 2002-08-13 | $7.93 | $7.93 | 1,474,000 | — | — |
| 2002-08-12 | $8.13 | $8.13 | 1,347,600 | — | — |
| 2002-08-09 | $7.70 | $7.70 | 3,773,200 | — | — |
| 2002-08-08 | $6.19 | $6.19 | 1,310,400 | — | — |
| 2002-08-07 | $5.55 | $5.55 | 762,800 | — | — |
| 2002-08-06 | $5.64 | $5.64 | 1,060,300 | — | — |
| 2002-08-05 | $5.28 | $5.28 | 594,100 | — | — |
| 2002-08-02 | $5.35 | $5.35 | 1,762,800 | — | — |
| 2002-08-01 | $5.53 | $5.53 | 2,902,000 | — | — |
| 2002-07-31 | $4.56 | $4.56 | 696,500 | — | — |
| 2002-07-30 | $4.18 | $4.18 | 964,800 | — | — |
| 2002-07-29 | $4.16 | $4.16 | 585,500 | — | — |
| 2002-07-26 | $3.99 | $3.99 | 568,300 | — | — |
| 2002-07-25 | $4.00 | $4.00 | 680,900 | — | — |
| 2002-07-24 | $4.09 | $4.09 | 616,100 | — | — |
| 2002-07-23 | $3.94 | $3.94 | 595,800 | — | — |
| 2002-07-22 | $3.95 | $3.95 | 1,098,600 | — | — |
| 2002-07-19 | $4.24 | $4.24 | 632,800 | — | — |
| 2002-07-18 | $4.82 | $4.82 | 643,500 | — | — |
| 2002-07-17 | $5.04 | $5.04 | 1,089,400 | — | — |
| 2002-07-16 | $4.46 | $4.46 | 1,113,500 | — | — |
| 2002-07-15 | $4.09 | $4.09 | 801,100 | — | — |
| 2002-07-12 | $4.16 | $4.16 | 1,796,000 | — | — |
| 2002-07-11 | $3.78 | $3.78 | 2,366,100 | — | — |
| 2002-07-10 | $3.99 | $3.99 | 1,279,300 | — | — |
| 2002-07-09 | $4.31 | $4.31 | 1,606,600 | — | — |
| 2002-07-08 | $4.50 | $4.50 | 2,335,600 | — | — |
| 2002-07-05 | $4.41 | $4.41 | 1,043,200 | — | — |
| 2002-07-03 | $4.34 | $4.34 | 3,597,400 | — | — |
| 2002-07-02 | $4.04 | $4.04 | 6,893,600 | — | — |
| 2002-07-01 | $5.15 | $5.15 | 22,147,000 | — | — |
| 2002-06-28 | $16.01 | $16.01 | 3,154,600 | — | — |
| 2002-06-27 | $16.78 | $16.78 | 931,300 | — | — |
| 2002-06-26 | $16.00 | $16.00 | 966,000 | — | — |
| 2002-06-25 | $15.92 | $15.92 | 564,700 | — | — |
| 2002-06-24 | $16.50 | $16.50 | 1,185,900 | — | — |
| 2002-06-21 | $16.03 | $16.03 | 885,300 | — | — |
| 2002-06-20 | $16.31 | $16.31 | 815,200 | — | — |
| 2002-06-19 | $17.22 | $17.22 | 573,300 | — | — |
| 2002-06-18 | $17.25 | $17.25 | 1,199,700 | — | — |
| 2002-06-17 | $16.70 | $16.70 | 1,503,100 | — | — |
| 2002-06-14 | $16.10 | $16.10 | 1,189,500 | — | — |
| 2002-06-13 | $15.66 | $15.66 | 765,300 | — | — |
| 2002-06-12 | $15.90 | $15.90 | 1,087,200 | — | — |
| 2002-06-11 | $15.89 | $15.89 | 1,796,200 | — | — |
| 2002-06-10 | $18.24 | $18.24 | 381,200 | — | — |
| 2002-06-07 | $18.24 | $18.24 | 868,000 | — | — |
| 2002-06-06 | $17.65 | $17.65 | 518,800 | — | — |
| 2002-06-05 | $18.73 | $18.73 | 405,400 | — | — |
| 2002-06-04 | $18.45 | $18.45 | 804,400 | — | — |
| 2002-06-03 | $18.12 | $18.12 | 723,400 | — | — |
| 2002-05-31 | $19.44 | $19.44 | 383,600 | — | — |
| 2002-05-30 | $20.18 | $20.18 | 395,300 | — | — |
| 2002-05-29 | $20.02 | $20.02 | 497,200 | — | — |
| 2002-05-28 | $20.65 | $20.65 | 441,100 | — | — |
| 2002-05-24 | $19.89 | $19.89 | 621,400 | — | — |
| 2002-05-23 | $21.12 | $21.12 | 757,100 | — | — |
| 2002-05-22 | $19.34 | $19.34 | 451,200 | — | — |
| 2002-05-21 | $19.04 | $19.04 | 353,000 | — | — |
| 2002-05-20 | $19.45 | $19.45 | 303,000 | — | — |
| 2002-05-17 | $19.90 | $19.90 | 343,300 | — | — |
| 2002-05-16 | $19.23 | $19.23 | 283,700 | — | — |
| 2002-05-15 | $19.86 | $19.86 | 555,300 | — | — |
| 2002-05-14 | $19.92 | $19.92 | 662,200 | — | — |
| 2002-05-13 | $19.14 | $19.14 | 507,700 | — | — |
| 2002-05-10 | $18.63 | $18.63 | 761,700 | — | — |
| 2002-05-09 | $18.98 | $18.98 | 725,800 | — | — |
| 2002-05-08 | $19.48 | $19.48 | 916,000 | — | — |
| 2002-05-07 | $18.33 | $18.33 | 636,500 | — | — |
| 2002-05-06 | $18.66 | $18.66 | 1,134,100 | — | — |
| 2002-05-03 | $19.78 | $19.78 | 417,600 | — | — |
| 2002-05-02 | $19.80 | $19.80 | 599,100 | — | — |
| 2002-05-01 | $20.62 | $20.62 | 707,300 | — | — |
| 2002-04-30 | $20.14 | $20.14 | 728,400 | — | — |
| 2002-04-29 | $19.64 | $19.64 | 1,052,100 | — | — |
| 2002-04-26 | $20.00 | $20.00 | 882,100 | — | — |
| 2002-04-25 | $21.25 | $21.25 | 661,800 | — | — |
| 2002-04-24 | $21.77 | $21.77 | 704,800 | — | — |
| 2002-04-23 | $21.64 | $21.64 | 530,200 | — | — |
| 2002-04-22 | $22.08 | $22.08 | 502,700 | — | — |
| 2002-04-19 | $22.78 | $22.78 | 553,500 | — | — |
| 2002-04-18 | $23.51 | $23.51 | 461,000 | — | — |
| 2002-04-17 | $22.84 | $22.84 | 489,800 | — | — |
| 2002-04-16 | $23.29 | $23.29 | 478,600 | — | — |
| 2002-04-15 | $22.58 | $22.58 | 425,400 | — | — |
| 2002-04-12 | $22.01 | $22.01 | 531,700 | — | — |
| 2002-04-11 | $21.77 | $21.77 | 502,100 | — | — |
| 2002-04-10 | $22.90 | $22.90 | 781,500 | — | — |
| 2002-04-09 | $21.28 | $21.28 | 433,800 | — | — |
| 2002-04-08 | $22.09 | $22.09 | 727,400 | — | — |
| 2002-04-05 | $22.00 | $22.00 | 1,516,100 | — | — |
| 2002-04-04 | $22.96 | $22.96 | 1,377,300 | — | — |
| 2002-04-03 | $23.50 | $23.50 | 4,452,000 | — | — |
| 2002-04-02 | $24.92 | $24.92 | 988,400 | — | — |
| 2002-04-01 | $26.30 | $26.30 | 961,100 | — | — |
| 2002-03-28 | $26.06 | $26.06 | 1,075,100 | — | — |
| 2002-03-27 | $26.10 | $26.10 | 812,700 | — | — |
| 2002-03-26 | $26.18 | $26.18 | 841,300 | — | — |
| 2002-03-25 | $26.11 | $26.11 | 1,218,700 | — | — |
| 2002-03-22 | $27.24 | $27.24 | 4,204,200 | — | — |
| 2002-03-21 | $29.61 | $29.61 | 3,384,800 | — | — |
| 2002-03-20 | $30.05 | $30.05 | 291,700 | — | — |
| 2002-03-19 | $30.34 | $30.34 | 1,005,200 | — | — |
| 2002-03-18 | $30.23 | $30.23 | 876,700 | — | — |
| 2002-03-15 | $28.81 | $28.81 | 648,500 | — | — |
| 2002-03-14 | $28.39 | $28.39 | 586,000 | — | — |
| 2002-03-13 | $28.27 | $28.27 | 874,600 | — | — |
| 2002-03-12 | $28.35 | $28.35 | 686,700 | — | — |
| 2002-03-11 | $28.32 | $28.32 | 420,900 | — | — |
| 2002-03-08 | $27.64 | $27.64 | 392,400 | — | — |
| 2002-03-07 | $27.51 | $27.51 | 422,000 | — | — |
| 2002-03-06 | $27.39 | $27.39 | 618,300 | — | — |
| 2002-03-05 | $26.38 | $26.38 | 299,200 | — | — |
| 2002-03-04 | $26.30 | $26.30 | 483,700 | — | — |
| 2002-03-01 | $25.44 | $25.44 | 644,700 | — | — |
| 2002-02-28 | $24.97 | $24.97 | 562,300 | — | — |
| 2002-02-27 | $25.26 | $25.26 | 264,000 | — | — |
| 2002-02-26 | $25.99 | $25.99 | 403,500 | — | — |
| 2002-02-25 | $25.31 | $25.31 | 390,400 | — | — |
| 2002-02-22 | $25.57 | $25.57 | 358,600 | — | — |
| 2002-02-21 | $25.55 | $25.55 | 377,400 | — | — |
| 2002-02-20 | $26.00 | $26.00 | 422,300 | — | — |
| 2002-02-19 | $25.39 | $25.39 | 204,200 | — | — |
| 2002-02-15 | $26.05 | $26.05 | 497,800 | — | — |
| 2002-02-14 | $26.25 | $26.25 | 590,500 | — | — |
| 2002-02-13 | $26.96 | $26.96 | 671,500 | — | — |
| 2002-02-12 | $27.27 | $27.27 | 614,900 | — | — |
| 2002-02-11 | $26.01 | $26.01 | 498,400 | — | — |
| 2002-02-08 | $26.19 | $26.19 | 1,172,500 | — | — |
| 2002-02-07 | $24.76 | $24.76 | 1,840,900 | — | — |
| 2002-02-06 | $25.53 | $25.53 | 818,500 | — | — |
| 2002-02-05 | $26.30 | $26.30 | 868,000 | — | — |
| 2002-02-04 | $25.97 | $25.97 | 479,500 | — | — |
| 2002-02-01 | $27.32 | $27.32 | 359,000 | — | — |
| 2002-01-31 | $26.81 | $26.81 | 362,800 | — | — |
| 2002-01-30 | $26.55 | $26.55 | 1,242,200 | — | — |
| 2002-01-29 | $26.34 | $26.34 | 246,800 | — | — |
| 2002-01-28 | $26.84 | $26.84 | 595,400 | — | — |
| 2002-01-25 | $27.51 | $27.51 | 407,600 | — | — |
| 2002-01-24 | $27.05 | $27.05 | 302,000 | — | — |
| 2002-01-23 | $27.11 | $27.11 | 600,900 | — | — |
| 2002-01-22 | $26.71 | $26.71 | 480,300 | — | — |
| 2002-01-18 | $25.34 | $25.34 | 589,300 | — | — |
| 2002-01-17 | $26.49 | $26.49 | 668,100 | — | — |
| 2002-01-16 | $26.36 | $26.36 | 970,600 | — | — |
| 2002-01-15 | $27.16 | $27.16 | 880,000 | — | — |
| 2002-01-14 | $26.34 | $26.34 | 703,200 | — | — |
| 2002-01-11 | $27.00 | $27.00 | 852,200 | — | — |
| 2002-01-10 | $26.10 | $26.10 | 378,000 | — | — |
| 2002-01-09 | $25.63 | $25.63 | 340,600 | — | — |
| 2002-01-08 | $26.27 | $26.27 | 814,500 | — | — |
| 2002-01-07 | $25.22 | $25.22 | 472,000 | — | — |
| 2002-01-04 | $26.16 | $26.16 | 808,500 | — | — |
| 2002-01-03 | $25.15 | $25.15 | 470,900 | — | — |
| 2002-01-02 | $25.75 | $25.75 | 664,000 | — | — |