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
- 1999-11-29 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 | $6.23 | $7.14 | 417,100 | — | — |
| 2002-12-30 | $6.17 | $7.07 | 509,700 | — | — |
| 2002-12-27 | $5.83 | $6.68 | 265,300 | — | — |
| 2002-12-26 | $5.89 | $6.75 | 333,000 | — | — |
| 2002-12-24 | $5.69 | $6.52 | 220,300 | — | — |
| 2002-12-23 | $5.66 | $6.49 | 561,700 | — | — |
| 2002-12-20 | $5.74 | $6.58 | 890,700 | — | — |
| 2002-12-19 | $6.05 | $6.94 | 542,600 | — | — |
| 2002-12-18 | $5.82 | $6.67 | 737,300 | — | — |
| 2002-12-17 | $5.76 | $6.60 | 495,100 | — | — |
| 2002-12-16 | $5.80 | $6.65 | 408,000 | — | — |
| 2002-12-13 | $5.33 | $6.11 | 392,600 | — | — |
| 2002-12-12 | $5.30 | $6.08 | 725,700 | — | — |
| 2002-12-11 | $5.45 | $6.25 | 546,000 | — | — |
| 2002-12-10 | $5.80 | $6.65 | 564,800 | — | — |
| 2002-12-09 | $5.65 | $6.48 | 484,600 | — | — |
| 2002-12-06 | $6.33 | $7.26 | 353,200 | — | — |
| 2002-12-05 | $6.64 | $7.61 | 174,100 | — | — |
| 2002-12-04 | $6.86 | $7.87 | 459,000 | — | — |
| 2002-12-03 | $6.71 | $7.69 | 353,100 | — | — |
| 2002-12-02 | $7.00 | $8.03 | 446,700 | — | — |
| 2002-11-29 | $7.15 | $8.20 | 247,800 | — | — |
| 2002-11-27 | $6.70 | $7.68 | 517,800 | — | — |
| 2002-11-26 | $6.56 | $7.52 | 372,500 | — | — |
| 2002-11-25 | $6.72 | $7.70 | 259,700 | — | — |
| 2002-11-22 | $6.61 | $7.58 | 528,700 | — | — |
| 2002-11-21 | $6.70 | $7.68 | 330,800 | — | — |
| 2002-11-20 | $6.36 | $7.22 | 188,700 | — | — |
| 2002-11-19 | $6.36 | $7.22 | 258,200 | — | — |
| 2002-11-18 | $6.45 | $7.33 | 247,800 | — | — |
| 2002-11-15 | $6.40 | $7.27 | 494,900 | — | — |
| 2002-11-14 | $6.24 | $7.09 | 326,800 | — | — |
| 2002-11-13 | $6.21 | $7.05 | 239,500 | — | — |
| 2002-11-12 | $6.25 | $7.10 | 336,900 | — | — |
| 2002-11-11 | $6.28 | $7.13 | 211,600 | — | — |
| 2002-11-08 | $6.30 | $7.15 | 332,700 | — | — |
| 2002-11-07 | $6.59 | $7.48 | 204,900 | — | — |
| 2002-11-06 | $6.73 | $7.64 | 373,100 | — | — |
| 2002-11-05 | $6.50 | $7.38 | 419,300 | — | — |
| 2002-11-04 | $6.55 | $7.44 | 574,100 | — | — |
| 2002-11-01 | $6.75 | $7.67 | 210,700 | — | — |
| 2002-10-31 | $6.85 | $7.78 | 171,300 | — | — |
| 2002-10-30 | $7.10 | $8.06 | 115,500 | — | — |
| 2002-10-29 | $6.94 | $7.88 | 271,300 | — | — |
| 2002-10-28 | $7.07 | $8.03 | 216,700 | — | — |
| 2002-10-25 | $7.29 | $8.28 | 254,400 | — | — |
| 2002-10-24 | $7.48 | $8.50 | 170,700 | — | — |
| 2002-10-23 | $7.45 | $8.46 | 194,700 | — | — |
| 2002-10-22 | $7.46 | $8.47 | 307,300 | — | — |
| 2002-10-21 | $7.40 | $8.40 | 250,100 | — | — |
| 2002-10-18 | $7.40 | $8.40 | 526,800 | — | — |
| 2002-10-17 | $6.65 | $7.55 | 728,100 | — | — |
| 2002-10-16 | $6.75 | $7.67 | 316,800 | — | — |
| 2002-10-15 | $7.00 | $7.95 | 376,100 | — | — |
| 2002-10-14 | $6.21 | $7.05 | 306,900 | — | — |
| 2002-10-11 | $6.47 | $7.35 | 317,800 | — | — |
| 2002-10-10 | $6.30 | $7.15 | 338,700 | — | — |
| 2002-10-09 | $6.17 | $7.01 | 307,000 | — | — |
| 2002-10-08 | $6.67 | $7.58 | 303,800 | — | — |
| 2002-10-07 | $6.76 | $7.68 | 278,300 | — | — |
| 2002-10-04 | $6.84 | $7.77 | 731,200 | — | — |
| 2002-10-03 | $6.91 | $7.85 | 282,200 | — | — |
| 2002-10-02 | $6.65 | $7.55 | 294,000 | — | — |
| 2002-10-01 | $7.52 | $8.54 | 367,000 | — | — |
| 2002-09-30 | $6.92 | $7.86 | 421,900 | — | — |
| 2002-09-27 | $6.97 | $7.92 | 328,600 | — | — |
| 2002-09-26 | $7.10 | $8.06 | 299,500 | — | — |
| 2002-09-25 | $6.67 | $7.58 | 400,400 | — | — |
| 2002-09-24 | $6.20 | $7.04 | 312,800 | — | — |
| 2002-09-23 | $6.59 | $7.48 | 302,700 | — | — |
| 2002-09-20 | $7.00 | $7.95 | 351,000 | — | — |
| 2002-09-19 | $7.00 | $7.95 | 242,900 | — | — |
| 2002-09-18 | $7.10 | $8.06 | 400,300 | — | — |
| 2002-09-17 | $7.60 | $8.63 | 146,900 | — | — |
| 2002-09-16 | $7.59 | $8.62 | 121,600 | — | — |
| 2002-09-13 | $7.90 | $8.97 | 161,000 | — | — |
| 2002-09-12 | $8.00 | $9.09 | 249,000 | — | — |
| 2002-09-11 | $8.30 | $9.43 | 194,300 | — | — |
| 2002-09-10 | $7.87 | $8.94 | 276,800 | — | — |
| 2002-09-09 | $7.75 | $8.80 | 228,200 | — | — |
| 2002-09-06 | $7.80 | $8.86 | 368,700 | — | — |
| 2002-09-05 | $7.76 | $8.81 | 340,000 | — | — |
| 2002-09-04 | $8.19 | $9.30 | 213,900 | — | — |
| 2002-09-03 | $8.47 | $9.62 | 473,600 | — | — |
| 2002-08-30 | $8.69 | $9.87 | 209,600 | — | — |
| 2002-08-29 | $8.40 | $9.54 | 349,900 | — | — |
| 2002-08-28 | $8.90 | $10.11 | 231,400 | — | — |
| 2002-08-27 | $8.99 | $10.21 | 142,400 | — | — |
| 2002-08-26 | $9.00 | $10.22 | 187,400 | — | — |
| 2002-08-23 | $8.90 | $10.11 | 293,700 | — | — |
| 2002-08-22 | $9.53 | $10.82 | 271,200 | — | — |
| 2002-08-21 | $9.79 | $10.89 | 172,900 | — | — |
| 2002-08-20 | $9.45 | $10.51 | 235,300 | — | — |
| 2002-08-19 | $9.52 | $10.59 | 214,100 | — | — |
| 2002-08-16 | $9.15 | $10.18 | 249,600 | — | — |
| 2002-08-15 | $9.21 | $10.25 | 217,100 | — | — |
| 2002-08-14 | $8.84 | $9.83 | 427,800 | — | — |
| 2002-08-13 | $9.12 | $10.15 | 408,900 | — | — |
| 2002-08-12 | $9.52 | $10.59 | 253,800 | — | — |
| 2002-08-09 | $9.45 | $10.51 | 308,000 | — | — |
| 2002-08-08 | $9.25 | $10.29 | 291,300 | — | — |
| 2002-08-07 | $9.07 | $10.09 | 367,600 | — | — |
| 2002-08-06 | $9.05 | $10.07 | 404,200 | — | — |
| 2002-08-05 | $8.74 | $9.72 | 302,700 | — | — |
| 2002-08-02 | $9.51 | $10.58 | 460,000 | — | — |
| 2002-08-01 | $9.56 | $10.64 | 537,600 | — | — |
| 2002-07-31 | $9.57 | $10.65 | 627,500 | — | — |
| 2002-07-30 | $9.71 | $10.80 | 498,700 | — | — |
| 2002-07-29 | $10.24 | $11.39 | 507,200 | — | — |
| 2002-07-26 | $9.83 | $10.94 | 545,900 | — | — |
| 2002-07-25 | $9.29 | $10.34 | 853,100 | — | — |
| 2002-07-24 | $9.48 | $10.55 | 1,004,800 | — | — |
| 2002-07-23 | $9.66 | $10.75 | 509,200 | — | — |
| 2002-07-22 | $10.51 | $11.69 | 521,300 | — | — |
| 2002-07-19 | $10.98 | $12.22 | 821,100 | — | — |
| 2002-07-18 | $12.24 | $13.62 | 478,800 | — | — |
| 2002-07-17 | $12.67 | $14.10 | 473,500 | — | — |
| 2002-07-16 | $13.28 | $14.77 | 268,600 | — | — |
| 2002-07-15 | $13.58 | $15.11 | 288,000 | — | — |
| 2002-07-12 | $13.63 | $15.16 | 150,200 | — | — |
| 2002-07-11 | $13.99 | $15.56 | 226,800 | — | — |
| 2002-07-10 | $14.14 | $15.73 | 341,900 | — | — |
| 2002-07-09 | $14.72 | $16.38 | 229,900 | — | — |
| 2002-07-08 | $14.89 | $16.57 | 251,700 | — | — |
| 2002-07-05 | $15.20 | $16.91 | 144,700 | — | — |
| 2002-07-03 | $14.57 | $16.21 | 399,900 | — | — |
| 2002-07-02 | $14.95 | $16.63 | 325,900 | — | — |
| 2002-07-01 | $15.35 | $17.08 | 455,100 | — | — |
| 2002-06-28 | $15.80 | $17.58 | 251,600 | — | — |
| 2002-06-27 | $15.59 | $17.34 | 196,600 | — | — |
| 2002-06-26 | $15.54 | $17.29 | 276,000 | — | — |
| 2002-06-25 | $15.88 | $17.67 | 242,100 | — | — |
| 2002-06-24 | $16.37 | $18.21 | 136,500 | — | — |
| 2002-06-21 | $16.08 | $17.89 | 246,400 | — | — |
| 2002-06-20 | $16.21 | $18.03 | 160,400 | — | — |
| 2002-06-19 | $16.36 | $18.20 | 203,300 | — | — |
| 2002-06-18 | $16.21 | $18.03 | 674,600 | — | — |
| 2002-06-17 | $16.51 | $18.37 | 347,100 | — | — |
| 2002-06-14 | $16.71 | $18.59 | 219,000 | — | — |
| 2002-06-13 | $16.56 | $18.42 | 130,200 | — | — |
| 2002-06-12 | $16.80 | $18.69 | 218,800 | — | — |
| 2002-06-11 | $16.84 | $18.73 | 236,000 | — | — |
| 2002-06-10 | $16.94 | $18.85 | 153,800 | — | — |
| 2002-06-07 | $16.75 | $18.63 | 347,600 | — | — |
| 2002-06-06 | $16.38 | $18.22 | 232,700 | — | — |
| 2002-06-05 | $17.08 | $19.00 | 225,100 | — | — |
| 2002-06-04 | $16.98 | $18.89 | 162,000 | — | — |
| 2002-06-03 | $16.82 | $18.71 | 231,900 | — | — |
| 2002-05-31 | $17.56 | $19.54 | 328,000 | — | — |
| 2002-05-30 | $17.27 | $19.21 | 287,000 | — | — |
| 2002-05-29 | $17.05 | $18.97 | 139,300 | — | — |
| 2002-05-28 | $17.19 | $19.12 | 183,800 | — | — |
| 2002-05-24 | $17.90 | $19.91 | 121,400 | — | — |
| 2002-05-23 | $18.11 | $19.92 | 219,500 | — | — |
| 2002-05-22 | $18.02 | $19.83 | 656,400 | — | — |
| 2002-05-21 | $17.75 | $19.53 | 640,900 | — | — |
| 2002-05-20 | $17.59 | $19.35 | 97,200 | — | — |
| 2002-05-17 | $17.79 | $19.57 | 170,100 | — | — |
| 2002-05-16 | $17.64 | $19.41 | 248,200 | — | — |
| 2002-05-15 | $17.42 | $19.17 | 264,400 | — | — |
| 2002-05-14 | $17.16 | $18.88 | 225,200 | — | — |
| 2002-05-13 | $17.00 | $18.70 | 268,100 | — | — |
| 2002-05-10 | $16.89 | $18.58 | 140,100 | — | — |
| 2002-05-09 | $16.88 | $18.57 | 115,300 | — | — |
| 2002-05-08 | $16.99 | $18.69 | 252,400 | — | — |
| 2002-05-07 | $16.74 | $18.42 | 233,000 | — | — |
| 2002-05-06 | $16.53 | $18.19 | 183,600 | — | — |
| 2002-05-03 | $17.00 | $18.70 | 337,600 | — | — |
| 2002-05-02 | $17.03 | $18.74 | 291,300 | — | — |
| 2002-05-01 | $16.55 | $18.21 | 241,700 | — | — |
| 2002-04-30 | $16.88 | $18.57 | 450,000 | — | — |
| 2002-04-29 | $16.50 | $18.15 | 206,600 | — | — |
| 2002-04-26 | $16.30 | $17.93 | 239,900 | — | — |
| 2002-04-25 | $16.38 | $18.02 | 218,300 | — | — |
| 2002-04-24 | $16.67 | $18.34 | 222,000 | — | — |
| 2002-04-23 | $16.98 | $18.68 | 201,500 | — | — |
| 2002-04-22 | $16.81 | $18.49 | 230,500 | — | — |
| 2002-04-19 | $17.04 | $18.75 | 347,400 | — | — |
| 2002-04-18 | $17.01 | $18.71 | 234,600 | — | — |
| 2002-04-17 | $16.80 | $18.48 | 189,800 | — | — |
| 2002-04-16 | $17.14 | $18.86 | 167,500 | — | — |
| 2002-04-15 | $17.05 | $18.76 | 369,800 | — | — |
| 2002-04-12 | $17.36 | $19.10 | 259,300 | — | — |
| 2002-04-11 | $17.18 | $18.90 | 563,400 | — | — |
| 2002-04-10 | $16.85 | $18.54 | 504,900 | — | — |
| 2002-04-09 | $16.28 | $17.91 | 384,700 | — | — |
| 2002-04-08 | $16.18 | $17.80 | 208,100 | — | — |
| 2002-04-05 | $16.14 | $17.76 | 118,800 | — | — |
| 2002-04-04 | $15.95 | $17.55 | 258,500 | — | — |
| 2002-04-03 | $15.64 | $17.21 | 473,600 | — | — |
| 2002-04-02 | $15.88 | $17.47 | 279,200 | — | — |
| 2002-04-01 | $16.33 | $17.97 | 185,700 | — | — |
| 2002-03-28 | $16.54 | $18.20 | 266,200 | — | — |
| 2002-03-27 | $16.42 | $18.07 | 218,900 | — | — |
| 2002-03-26 | $16.32 | $17.96 | 176,300 | — | — |
| 2002-03-25 | $16.02 | $17.63 | 116,300 | — | — |
| 2002-03-22 | $16.22 | $17.85 | 94,800 | — | — |
| 2002-03-21 | $16.27 | $17.90 | 233,300 | — | — |
| 2002-03-20 | $16.39 | $18.03 | 293,700 | — | — |
| 2002-03-19 | $16.47 | $18.12 | 251,800 | — | — |
| 2002-03-18 | $16.34 | $17.98 | 260,600 | — | — |
| 2002-03-15 | $16.40 | $18.04 | 588,700 | — | — |
| 2002-03-14 | $16.60 | $18.26 | 512,100 | — | — |
| 2002-03-13 | $16.72 | $18.40 | 219,900 | — | — |
| 2002-03-12 | $16.95 | $18.65 | 238,500 | — | — |
| 2002-03-11 | $16.75 | $18.43 | 284,900 | — | — |
| 2002-03-08 | $16.59 | $18.25 | 278,400 | — | — |
| 2002-03-07 | $16.66 | $18.33 | 396,700 | — | — |
| 2002-03-06 | $16.48 | $18.13 | 373,100 | — | — |
| 2002-03-05 | $16.06 | $17.67 | 204,100 | — | — |
| 2002-03-04 | $16.20 | $17.82 | 441,000 | — | — |
| 2002-03-01 | $15.75 | $17.33 | 369,500 | — | — |
| 2002-02-28 | $15.61 | $17.17 | 292,700 | — | — |
| 2002-02-27 | $15.60 | $17.16 | 322,800 | — | — |
| 2002-02-26 | $15.61 | $17.17 | 214,600 | — | — |
| 2002-02-25 | $15.75 | $17.33 | 153,900 | — | — |
| 2002-02-22 | $15.80 | $17.38 | 159,100 | — | — |
| 2002-02-21 | $15.70 | $17.27 | 139,600 | — | — |
| 2002-02-20 | $15.87 | $17.24 | 108,900 | — | — |
| 2002-02-19 | $15.54 | $16.88 | 120,500 | — | — |
| 2002-02-15 | $15.80 | $17.16 | 210,700 | — | — |
| 2002-02-14 | $15.50 | $16.84 | 213,600 | — | — |
| 2002-02-13 | $15.89 | $17.26 | 158,000 | — | — |
| 2002-02-12 | $15.64 | $16.99 | 75,900 | — | — |
| 2002-02-11 | $15.58 | $16.93 | 109,800 | — | — |
| 2002-02-08 | $15.30 | $16.62 | 170,000 | — | — |
| 2002-02-07 | $14.97 | $16.26 | 146,400 | — | — |
| 2002-02-06 | $15.35 | $16.68 | 114,300 | — | — |
| 2002-02-05 | $15.29 | $16.61 | 205,500 | — | — |
| 2002-02-04 | $15.30 | $16.62 | 308,200 | — | — |
| 2002-02-01 | $15.99 | $17.37 | 152,800 | — | — |
| 2002-01-31 | $16.14 | $17.53 | 174,400 | — | — |
| 2002-01-30 | $15.82 | $17.19 | 114,700 | — | — |
| 2002-01-29 | $15.80 | $17.16 | 169,300 | — | — |
| 2002-01-28 | $16.33 | $17.74 | 145,000 | — | — |
| 2002-01-25 | $15.91 | $17.28 | 146,300 | — | — |
| 2002-01-24 | $15.56 | $16.90 | 140,500 | — | — |
| 2002-01-23 | $15.52 | $16.86 | 216,700 | — | — |
| 2002-01-22 | $15.00 | $16.30 | 319,100 | — | — |
| 2002-01-18 | $14.72 | $15.99 | 319,200 | — | — |
| 2002-01-17 | $15.14 | $16.45 | 209,200 | — | — |
| 2002-01-16 | $14.84 | $16.12 | 218,500 | — | — |
| 2002-01-15 | $15.24 | $16.56 | 237,500 | — | — |
| 2002-01-14 | $14.96 | $16.25 | 451,200 | — | — |
| 2002-01-11 | $15.71 | $17.07 | 177,300 | — | — |
| 2002-01-10 | $15.84 | $17.21 | 206,800 | — | — |
| 2002-01-09 | $16.01 | $17.39 | 298,400 | — | — |
| 2002-01-08 | $16.34 | $17.75 | 107,900 | — | — |
| 2002-01-07 | $16.61 | $18.04 | 209,300 | — | — |
| 2002-01-04 | $16.70 | $18.14 | 223,400 | — | — |
| 2002-01-03 | $16.30 | $17.71 | 211,600 | — | — |
| 2002-01-02 | $16.35 | $17.76 | 434,900 | — | — |