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
- 1993-02-12 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 | $6.83 | $6.83 | 321,700 | — | — |
| 2002-12-30 | $6.35 | $6.35 | 217,100 | — | — |
| 2002-12-27 | $6.55 | $6.55 | 254,000 | — | — |
| 2002-12-26 | $6.64 | $6.64 | 304,600 | — | — |
| 2002-12-24 | $5.94 | $5.94 | 91,000 | — | — |
| 2002-12-23 | $6.00 | $6.00 | 1,120,700 | — | — |
| 2002-12-20 | $6.33 | $6.33 | 1,268,000 | — | — |
| 2002-12-19 | $7.33 | $7.33 | 516,800 | — | — |
| 2002-12-18 | $7.02 | $7.02 | 126,700 | — | — |
| 2002-12-17 | $7.06 | $7.06 | 130,900 | — | — |
| 2002-12-16 | $6.93 | $6.93 | 146,100 | — | — |
| 2002-12-13 | $6.91 | $6.91 | 110,900 | — | — |
| 2002-12-12 | $7.06 | $7.06 | 132,800 | — | — |
| 2002-12-11 | $6.94 | $6.94 | 186,600 | — | — |
| 2002-12-10 | $6.68 | $6.68 | 135,300 | — | — |
| 2002-12-09 | $6.55 | $6.55 | 260,500 | — | — |
| 2002-12-06 | $6.71 | $6.71 | 386,500 | — | — |
| 2002-12-05 | $6.70 | $6.70 | 349,500 | — | — |
| 2002-12-04 | $6.57 | $6.57 | 977,200 | — | — |
| 2002-12-03 | $7.41 | $7.41 | 766,000 | — | — |
| 2002-12-02 | $6.38 | $6.38 | 669,400 | — | — |
| 2002-11-29 | $5.47 | $5.47 | 191,000 | — | — |
| 2002-11-27 | $5.49 | $5.49 | 749,300 | — | — |
| 2002-11-26 | $5.34 | $5.34 | 1,111,600 | — | — |
| 2002-11-25 | $4.68 | $4.68 | 415,500 | — | — |
| 2002-11-22 | $3.95 | $3.95 | 184,100 | — | — |
| 2002-11-21 | $3.90 | $3.90 | 129,400 | — | — |
| 2002-11-20 | $3.90 | $3.90 | 183,600 | — | — |
| 2002-11-19 | $3.84 | $3.84 | 207,100 | — | — |
| 2002-11-18 | $3.95 | $3.95 | 93,600 | — | — |
| 2002-11-15 | $3.95 | $3.95 | 102,500 | — | — |
| 2002-11-14 | $4.07 | $4.07 | 166,800 | — | — |
| 2002-11-13 | $3.99 | $3.99 | 138,500 | — | — |
| 2002-11-12 | $4.00 | $4.00 | 188,600 | — | — |
| 2002-11-11 | $3.90 | $3.90 | 273,500 | — | — |
| 2002-11-08 | $4.25 | $4.25 | 1,091,200 | — | — |
| 2002-11-07 | $4.26 | $4.26 | 257,900 | — | — |
| 2002-11-06 | $4.16 | $4.16 | 232,900 | — | — |
| 2002-11-05 | $4.05 | $4.05 | 132,800 | — | — |
| 2002-11-04 | $4.05 | $4.05 | 277,800 | — | — |
| 2002-11-01 | $4.04 | $4.04 | 222,900 | — | — |
| 2002-10-31 | $3.87 | $3.87 | 435,200 | — | — |
| 2002-10-30 | $4.05 | $4.05 | 861,700 | — | — |
| 2002-10-29 | $4.15 | $4.15 | 786,200 | — | — |
| 2002-10-28 | $4.33 | $4.33 | 480,000 | — | — |
| 2002-10-25 | $4.26 | $4.26 | 681,300 | — | — |
| 2002-10-24 | $4.02 | $4.02 | 880,400 | — | — |
| 2002-10-23 | $4.51 | $4.51 | 680,700 | — | — |
| 2002-10-22 | $3.87 | $3.87 | 296,500 | — | — |
| 2002-10-21 | $3.68 | $3.68 | 629,100 | — | — |
| 2002-10-18 | $3.30 | $3.30 | 389,100 | — | — |
| 2002-10-17 | $2.93 | $2.93 | 174,700 | — | — |
| 2002-10-16 | $2.83 | $2.83 | 193,400 | — | — |
| 2002-10-15 | $2.60 | $2.60 | 253,500 | — | — |
| 2002-10-14 | $2.76 | $2.76 | 117,100 | — | — |
| 2002-10-11 | $2.71 | $2.71 | 269,200 | — | — |
| 2002-10-10 | $2.73 | $2.73 | 369,700 | — | — |
| 2002-10-09 | $2.41 | $2.41 | 518,300 | — | — |
| 2002-10-08 | $2.69 | $2.69 | 885,300 | — | — |
| 2002-10-07 | $2.15 | $2.15 | 201,800 | — | — |
| 2002-10-04 | $2.43 | $2.43 | 108,000 | — | — |
| 2002-10-03 | $2.60 | $2.60 | 250,400 | — | — |
| 2002-10-02 | $2.56 | $2.56 | 292,900 | — | — |
| 2002-10-01 | $2.60 | $2.60 | 239,600 | — | — |
| 2002-09-30 | $2.61 | $2.61 | 200,700 | — | — |
| 2002-09-27 | $2.74 | $2.74 | 242,700 | — | — |
| 2002-09-26 | $2.70 | $2.70 | 296,400 | — | — |
| 2002-09-25 | $2.84 | $2.84 | 254,300 | — | — |
| 2002-09-24 | $2.76 | $2.76 | 176,200 | — | — |
| 2002-09-23 | $2.80 | $2.80 | 298,300 | — | — |
| 2002-09-20 | $2.94 | $2.94 | 416,500 | — | — |
| 2002-09-19 | $3.04 | $3.04 | 296,300 | — | — |
| 2002-09-18 | $3.12 | $3.12 | 421,700 | — | — |
| 2002-09-17 | $3.08 | $3.08 | 333,000 | — | — |
| 2002-09-16 | $3.16 | $3.16 | 427,900 | — | — |
| 2002-09-13 | $3.21 | $3.21 | 1,118,000 | — | — |
| 2002-09-12 | $3.02 | $3.02 | 933,400 | — | — |
| 2002-09-11 | $3.25 | $3.25 | 697,800 | — | — |
| 2002-09-10 | $3.30 | $3.30 | 2,030,700 | — | — |
| 2002-09-09 | $4.02 | $4.02 | 3,953,700 | — | — |
| 2002-09-06 | $4.10 | $4.10 | 8,525,000 | — | — |
| 2002-09-05 | $1.89 | $1.89 | 536,300 | — | — |
| 2002-09-04 | $2.00 | $2.00 | 720,600 | — | — |
| 2002-09-03 | $2.35 | $2.35 | 597,100 | — | — |
| 2002-08-30 | $2.20 | $2.20 | 254,800 | — | — |
| 2002-08-29 | $2.23 | $2.23 | 410,600 | — | — |
| 2002-08-28 | $2.20 | $2.20 | 800,600 | — | — |
| 2002-08-27 | $2.80 | $2.80 | 449,200 | — | — |
| 2002-08-26 | $3.04 | $3.04 | 790,600 | — | — |
| 2002-08-23 | $3.22 | $3.22 | 649,500 | — | — |
| 2002-08-22 | $3.68 | $3.68 | 1,783,700 | — | — |
| 2002-08-21 | $3.97 | $3.97 | 1,211,600 | — | — |
| 2002-08-20 | $3.00 | $3.00 | 1,150,500 | — | — |
| 2002-08-19 | $3.05 | $3.05 | 2,097,900 | — | — |
| 2002-08-16 | $2.99 | $2.99 | 5,183,500 | — | — |
| 2002-08-15 | $2.03 | $2.03 | 7,198,700 | — | — |
| 2002-08-14 | $5.50 | $5.50 | 446,300 | — | — |
| 2002-08-13 | $9.50 | $9.50 | 314,200 | — | — |
| 2002-08-12 | $9.51 | $9.51 | 151,400 | — | — |
| 2002-08-09 | $9.51 | $9.51 | 425,400 | — | — |
| 2002-08-08 | $9.74 | $9.74 | 133,300 | — | — |
| 2002-08-07 | $9.43 | $9.43 | 213,800 | — | — |
| 2002-08-06 | $9.48 | $9.48 | 271,200 | — | — |
| 2002-08-05 | $10.46 | $10.46 | 235,000 | — | — |
| 2002-08-02 | $10.20 | $10.20 | 281,400 | — | — |
| 2002-08-01 | $11.00 | $11.00 | 572,100 | — | — |
| 2002-07-31 | $9.88 | $9.88 | 170,300 | — | — |
| 2002-07-30 | $10.20 | $10.20 | 296,500 | — | — |
| 2002-07-29 | $9.85 | $9.85 | 305,400 | — | — |
| 2002-07-26 | $9.00 | $9.00 | 215,800 | — | — |
| 2002-07-25 | $8.99 | $8.99 | 596,900 | — | — |
| 2002-07-24 | $8.91 | $8.91 | 702,100 | — | — |
| 2002-07-23 | $8.39 | $8.39 | 2,185,600 | — | — |
| 2002-07-22 | $11.59 | $11.59 | 316,500 | — | — |
| 2002-07-19 | $11.60 | $11.60 | 291,100 | — | — |
| 2002-07-18 | $11.48 | $11.48 | 226,200 | — | — |
| 2002-07-17 | $11.94 | $11.94 | 218,800 | — | — |
| 2002-07-16 | $11.23 | $11.23 | 205,600 | — | — |
| 2002-07-15 | $11.39 | $11.39 | 170,500 | — | — |
| 2002-07-12 | $11.43 | $11.43 | 204,400 | — | — |
| 2002-07-11 | $11.80 | $11.80 | 502,900 | — | — |
| 2002-07-10 | $10.50 | $10.50 | 843,100 | — | — |
| 2002-07-09 | $12.85 | $12.85 | 480,500 | — | — |
| 2002-07-08 | $14.25 | $14.25 | 197,900 | — | — |
| 2002-07-05 | $15.65 | $15.65 | 83,400 | — | — |
| 2002-07-03 | $14.85 | $14.85 | 266,700 | — | — |
| 2002-07-02 | $15.81 | $15.81 | 478,000 | — | — |
| 2002-07-01 | $15.41 | $15.41 | 226,500 | — | — |
| 2002-06-28 | $16.06 | $16.06 | 343,700 | — | — |
| 2002-06-27 | $16.10 | $16.10 | 405,300 | — | — |
| 2002-06-26 | $16.31 | $16.31 | 1,516,100 | — | — |
| 2002-06-25 | $19.50 | $19.50 | 1,247,700 | — | — |
| 2002-06-24 | $23.84 | $23.84 | 168,900 | — | — |
| 2002-06-21 | $23.00 | $23.00 | 233,100 | — | — |
| 2002-06-20 | $23.50 | $23.50 | 439,100 | — | — |
| 2002-06-19 | $24.75 | $24.75 | 204,500 | — | — |
| 2002-06-18 | $26.77 | $26.77 | 35,600 | — | — |
| 2002-06-17 | $26.71 | $26.71 | 46,100 | — | — |
| 2002-06-14 | $25.35 | $25.35 | 137,800 | — | — |
| 2002-06-13 | $25.80 | $25.80 | 123,800 | — | — |
| 2002-06-12 | $26.25 | $26.25 | 135,700 | — | — |
| 2002-06-11 | $26.85 | $26.85 | 73,500 | — | — |
| 2002-06-10 | $27.30 | $27.30 | 44,700 | — | — |
| 2002-06-07 | $27.55 | $27.55 | 51,400 | — | — |
| 2002-06-06 | $27.26 | $27.26 | 122,100 | — | — |
| 2002-06-05 | $28.20 | $28.20 | 98,600 | — | — |
| 2002-06-04 | $26.44 | $26.44 | 61,500 | — | — |
| 2002-06-03 | $27.80 | $27.80 | 87,600 | — | — |
| 2002-05-31 | $28.98 | $28.98 | 132,300 | — | — |
| 2002-05-30 | $28.86 | $28.86 | 90,700 | — | — |
| 2002-05-29 | $27.90 | $27.90 | 48,800 | — | — |
| 2002-05-28 | $28.44 | $28.44 | 35,800 | — | — |
| 2002-05-24 | $28.36 | $28.36 | 27,600 | — | — |
| 2002-05-23 | $28.79 | $28.79 | 44,500 | — | — |
| 2002-05-22 | $28.05 | $28.05 | 50,900 | — | — |
| 2002-05-21 | $28.11 | $28.11 | 44,400 | — | — |
| 2002-05-20 | $28.40 | $28.40 | 121,000 | — | — |
| 2002-05-17 | $28.54 | $28.54 | 81,200 | — | — |
| 2002-05-16 | $28.62 | $28.62 | 228,800 | — | — |
| 2002-05-15 | $28.36 | $28.36 | 137,200 | — | — |
| 2002-05-14 | $29.30 | $29.30 | 88,000 | — | — |
| 2002-05-13 | $28.11 | $28.11 | 233,300 | — | — |
| 2002-05-10 | $29.00 | $29.00 | 106,800 | — | — |
| 2002-05-09 | $29.51 | $29.51 | 131,100 | — | — |
| 2002-05-08 | $30.67 | $30.67 | 217,800 | — | — |
| 2002-05-07 | $30.00 | $30.00 | 203,600 | — | — |
| 2002-05-06 | $29.16 | $29.16 | 389,000 | — | — |
| 2002-05-03 | $31.31 | $31.31 | 380,100 | — | — |
| 2002-05-02 | $30.86 | $30.86 | 180,000 | — | — |
| 2002-05-01 | $30.60 | $30.60 | 297,800 | — | — |
| 2002-04-30 | $29.47 | $29.47 | 205,500 | — | — |
| 2002-04-29 | $28.85 | $28.85 | 196,400 | — | — |
| 2002-04-26 | $29.35 | $29.35 | 488,000 | — | — |
| 2002-04-25 | $27.99 | $27.99 | 162,500 | — | — |
| 2002-04-24 | $26.50 | $26.50 | 142,500 | — | — |
| 2002-04-23 | $27.30 | $27.30 | 298,000 | — | — |
| 2002-04-22 | $26.25 | $26.25 | 198,900 | — | — |
| 2002-04-19 | $26.85 | $26.85 | 67,900 | — | — |
| 2002-04-18 | $27.05 | $27.05 | 142,800 | — | — |
| 2002-04-17 | $26.58 | $26.58 | 86,800 | — | — |
| 2002-04-16 | $26.03 | $26.03 | 74,400 | — | — |
| 2002-04-15 | $25.70 | $25.70 | 123,100 | — | — |
| 2002-04-12 | $25.29 | $25.29 | 190,800 | — | — |
| 2002-04-11 | $24.25 | $24.25 | 98,100 | — | — |
| 2002-04-10 | $24.45 | $24.45 | 85,800 | — | — |
| 2002-04-09 | $24.29 | $24.29 | 101,800 | — | — |
| 2002-04-08 | $23.85 | $23.85 | 94,800 | — | — |
| 2002-04-05 | $23.40 | $23.40 | 150,000 | — | — |
| 2002-04-04 | $23.31 | $23.31 | 102,800 | — | — |
| 2002-04-03 | $23.16 | $23.16 | 185,900 | — | — |
| 2002-04-02 | $23.31 | $23.31 | 182,200 | — | — |
| 2002-04-01 | $22.00 | $22.00 | 323,300 | — | — |
| 2002-03-28 | $20.90 | $20.90 | 248,600 | — | — |
| 2002-03-27 | $21.40 | $21.40 | 127,100 | — | — |
| 2002-03-26 | $21.90 | $21.90 | 108,600 | — | — |
| 2002-03-25 | $22.00 | $22.00 | 323,100 | — | — |
| 2002-03-22 | $22.85 | $22.85 | 127,300 | — | — |
| 2002-03-21 | $23.85 | $23.85 | 155,000 | — | — |
| 2002-03-20 | $23.75 | $23.75 | 100,200 | — | — |
| 2002-03-19 | $23.90 | $23.90 | 286,500 | — | — |
| 2002-03-18 | $24.00 | $24.00 | 995,500 | — | — |
| 2002-03-15 | $23.00 | $23.00 | 2,524,400 | — | — |
| 2002-03-14 | $28.95 | $28.95 | 97,600 | — | — |
| 2002-03-13 | $28.54 | $28.54 | 123,400 | — | — |
| 2002-03-12 | $27.60 | $27.60 | 75,400 | — | — |
| 2002-03-11 | $26.35 | $26.35 | 91,600 | — | — |
| 2002-03-08 | $26.20 | $26.20 | 64,800 | — | — |
| 2002-03-07 | $26.10 | $26.10 | 67,300 | — | — |
| 2002-03-06 | $26.85 | $26.85 | 79,500 | — | — |
| 2002-03-05 | $25.02 | $25.02 | 26,900 | — | — |
| 2002-03-04 | $25.00 | $25.00 | 43,100 | — | — |
| 2002-03-01 | $25.00 | $25.00 | 41,500 | — | — |
| 2002-02-28 | $25.00 | $25.00 | 132,600 | — | — |
| 2002-02-27 | $25.10 | $25.10 | 59,300 | — | — |
| 2002-02-26 | $24.40 | $24.40 | 63,300 | — | — |
| 2002-02-25 | $24.32 | $24.32 | 59,800 | — | — |
| 2002-02-22 | $24.45 | $24.45 | 56,900 | — | — |
| 2002-02-21 | $24.72 | $24.72 | 150,500 | — | — |
| 2002-02-20 | $24.77 | $24.77 | 87,200 | — | — |
| 2002-02-19 | $25.44 | $25.44 | 53,500 | — | — |
| 2002-02-15 | $26.86 | $26.86 | 66,400 | — | — |
| 2002-02-14 | $26.75 | $26.75 | 24,700 | — | — |
| 2002-02-13 | $27.08 | $27.08 | 55,900 | — | — |
| 2002-02-12 | $26.59 | $26.59 | 106,700 | — | — |
| 2002-02-11 | $26.04 | $26.04 | 42,600 | — | — |
| 2002-02-08 | $25.80 | $25.80 | 51,300 | — | — |
| 2002-02-07 | $25.56 | $25.56 | 38,200 | — | — |
| 2002-02-06 | $26.20 | $26.20 | 64,100 | — | — |
| 2002-02-05 | $26.61 | $26.61 | 36,100 | — | — |
| 2002-02-04 | $26.08 | $26.08 | 108,300 | — | — |
| 2002-02-01 | $27.50 | $27.50 | 165,200 | — | — |
| 2002-01-31 | $27.89 | $27.89 | 62,400 | — | — |
| 2002-01-30 | $27.70 | $27.70 | 83,200 | — | — |
| 2002-01-29 | $27.94 | $27.94 | 198,200 | — | — |
| 2002-01-28 | $29.05 | $29.05 | 153,800 | — | — |
| 2002-01-25 | $29.80 | $29.80 | 199,300 | — | — |
| 2002-01-24 | $29.90 | $29.90 | 225,200 | — | — |
| 2002-01-23 | $28.50 | $28.50 | 48,500 | — | — |
| 2002-01-22 | $27.52 | $27.52 | 107,900 | — | — |
| 2002-01-18 | $28.00 | $28.00 | 84,600 | — | — |
| 2002-01-17 | $28.94 | $28.94 | 82,500 | — | — |
| 2002-01-16 | $27.69 | $27.69 | 54,400 | — | — |
| 2002-01-15 | $27.19 | $27.19 | 61,100 | — | — |
| 2002-01-14 | $27.40 | $27.40 | 93,400 | — | — |
| 2002-01-11 | $28.50 | $28.50 | 87,000 | — | — |
| 2002-01-10 | $29.00 | $29.00 | 37,700 | — | — |
| 2002-01-09 | $28.90 | $28.90 | 45,800 | — | — |
| 2002-01-08 | $29.10 | $29.10 | 64,600 | — | — |
| 2002-01-07 | $29.50 | $29.50 | 64,600 | — | — |
| 2002-01-04 | $29.85 | $29.85 | 189,100 | — | — |
| 2002-01-03 | $29.23 | $29.23 | 165,400 | — | — |
| 2002-01-02 | $29.70 | $29.70 | 105,300 | — | — |