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
- 1999-04-23 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 | $7.07 | $7.07 | 79,500 | — | — |
| 2002-12-30 | $7.32 | $7.32 | 38,900 | — | — |
| 2002-12-27 | $7.39 | $7.39 | 28,000 | — | — |
| 2002-12-26 | $7.62 | $7.62 | 18,700 | — | — |
| 2002-12-24 | $7.79 | $7.79 | 14,600 | — | — |
| 2002-12-23 | $7.97 | $7.97 | 130,900 | — | — |
| 2002-12-20 | $7.75 | $7.75 | 97,900 | — | — |
| 2002-12-19 | $7.20 | $7.20 | 101,900 | — | — |
| 2002-12-18 | $7.22 | $7.22 | 131,800 | — | — |
| 2002-12-17 | $7.45 | $7.45 | 51,000 | — | — |
| 2002-12-16 | $7.90 | $7.90 | 83,400 | — | — |
| 2002-12-13 | $7.92 | $7.92 | 66,100 | — | — |
| 2002-12-12 | $7.51 | $7.51 | 94,400 | — | — |
| 2002-12-11 | $7.76 | $7.76 | 320,800 | — | — |
| 2002-12-10 | $7.13 | $7.13 | 45,900 | — | — |
| 2002-12-09 | $6.76 | $6.76 | 18,600 | — | — |
| 2002-12-06 | $6.76 | $6.76 | 69,000 | — | — |
| 2002-12-05 | $6.60 | $6.60 | 49,800 | — | — |
| 2002-12-04 | $6.75 | $6.75 | 105,900 | — | — |
| 2002-12-03 | $6.65 | $6.65 | 121,700 | — | — |
| 2002-12-02 | $6.88 | $6.88 | 45,300 | — | — |
| 2002-11-29 | $7.16 | $7.16 | 23,800 | — | — |
| 2002-11-27 | $7.19 | $7.19 | 54,600 | — | — |
| 2002-11-26 | $6.68 | $6.68 | 41,600 | — | — |
| 2002-11-25 | $6.65 | $6.65 | 92,100 | — | — |
| 2002-11-22 | $6.66 | $6.66 | 41,100 | — | — |
| 2002-11-21 | $6.74 | $6.74 | 58,400 | — | — |
| 2002-11-20 | $6.57 | $6.57 | 33,400 | — | — |
| 2002-11-19 | $6.33 | $6.33 | 58,200 | — | — |
| 2002-11-18 | $6.11 | $6.11 | 35,400 | — | — |
| 2002-11-15 | $6.33 | $6.33 | 98,000 | — | — |
| 2002-11-14 | $6.07 | $6.07 | 181,100 | — | — |
| 2002-11-13 | $5.40 | $5.40 | 234,100 | — | — |
| 2002-11-12 | $5.13 | $5.13 | 132,000 | — | — |
| 2002-11-11 | $4.19 | $4.19 | 127,600 | — | — |
| 2002-11-08 | $4.55 | $4.55 | 95,900 | — | — |
| 2002-11-07 | $4.62 | $4.62 | 70,500 | — | — |
| 2002-11-06 | $4.77 | $4.77 | 74,300 | — | — |
| 2002-11-05 | $4.29 | $4.29 | 18,300 | — | — |
| 2002-11-04 | $4.61 | $4.61 | 116,900 | — | — |
| 2002-11-01 | $4.54 | $4.54 | 53,900 | — | — |
| 2002-10-31 | $4.65 | $4.65 | 51,500 | — | — |
| 2002-10-30 | $4.98 | $4.98 | 17,300 | — | — |
| 2002-10-29 | $4.83 | $4.83 | 35,100 | — | — |
| 2002-10-28 | $5.00 | $5.00 | 46,800 | — | — |
| 2002-10-25 | $5.09 | $5.09 | 90,200 | — | — |
| 2002-10-24 | $5.03 | $5.03 | 71,500 | — | — |
| 2002-10-23 | $5.00 | $5.00 | 64,000 | — | — |
| 2002-10-22 | $4.88 | $4.88 | 94,800 | — | — |
| 2002-10-21 | $4.72 | $4.72 | 34,400 | — | — |
| 2002-10-18 | $4.93 | $4.93 | 16,300 | — | — |
| 2002-10-17 | $4.81 | $4.81 | 33,700 | — | — |
| 2002-10-16 | $4.84 | $4.84 | 15,600 | — | — |
| 2002-10-15 | $5.27 | $5.27 | 60,200 | — | — |
| 2002-10-14 | $4.89 | $4.89 | 14,700 | — | — |
| 2002-10-11 | $5.06 | $5.06 | 136,300 | — | — |
| 2002-10-10 | $4.85 | $4.85 | 51,800 | — | — |
| 2002-10-09 | $4.60 | $4.60 | 62,600 | — | — |
| 2002-10-08 | $5.00 | $5.00 | 89,900 | — | — |
| 2002-10-07 | $4.97 | $4.97 | 248,900 | — | — |
| 2002-10-04 | $5.31 | $5.31 | 167,700 | — | — |
| 2002-10-03 | $5.27 | $5.27 | 45,000 | — | — |
| 2002-10-02 | $5.20 | $5.20 | 13,800 | — | — |
| 2002-10-01 | $5.26 | $5.26 | 36,900 | — | — |
| 2002-09-30 | $5.30 | $5.30 | 30,900 | — | — |
| 2002-09-27 | $5.27 | $5.27 | 14,900 | — | — |
| 2002-09-26 | $5.22 | $5.22 | 24,200 | — | — |
| 2002-09-25 | $5.48 | $5.48 | 77,700 | — | — |
| 2002-09-24 | $5.21 | $5.21 | 35,300 | — | — |
| 2002-09-23 | $5.01 | $5.01 | 39,600 | — | — |
| 2002-09-20 | $5.19 | $5.19 | 399,100 | — | — |
| 2002-09-19 | $5.01 | $5.01 | 70,000 | — | — |
| 2002-09-18 | $5.00 | $5.00 | 163,300 | — | — |
| 2002-09-17 | $5.18 | $5.18 | 57,200 | — | — |
| 2002-09-16 | $5.15 | $5.15 | 182,100 | — | — |
| 2002-09-13 | $5.17 | $5.17 | 16,700 | — | — |
| 2002-09-12 | $5.38 | $5.38 | 40,000 | — | — |
| 2002-09-11 | $5.28 | $5.28 | 37,700 | — | — |
| 2002-09-10 | $5.35 | $5.35 | 40,000 | — | — |
| 2002-09-09 | $5.43 | $5.43 | 110,000 | — | — |
| 2002-09-06 | $5.55 | $5.55 | 28,200 | — | — |
| 2002-09-05 | $5.37 | $5.37 | 136,000 | — | — |
| 2002-09-04 | $5.65 | $5.65 | 21,300 | — | — |
| 2002-09-03 | $5.91 | $5.91 | 25,000 | — | — |
| 2002-08-30 | $6.05 | $6.05 | 73,300 | — | — |
| 2002-08-29 | $6.00 | $6.00 | 1,038,300 | — | — |
| 2002-08-28 | $6.13 | $6.13 | 107,500 | — | — |
| 2002-08-27 | $6.15 | $6.15 | 34,400 | — | — |
| 2002-08-26 | $6.45 | $6.45 | 46,100 | — | — |
| 2002-08-23 | $6.55 | $6.55 | 81,600 | — | — |
| 2002-08-22 | $6.77 | $6.77 | 57,500 | — | — |
| 2002-08-21 | $6.80 | $6.80 | 63,100 | — | — |
| 2002-08-20 | $6.77 | $6.77 | 123,900 | — | — |
| 2002-08-19 | $6.99 | $6.99 | 127,400 | — | — |
| 2002-08-16 | $7.00 | $7.00 | 333,400 | — | — |
| 2002-08-15 | $6.46 | $6.46 | 204,600 | — | — |
| 2002-08-14 | $6.73 | $6.73 | 319,000 | — | — |
| 2002-08-13 | $5.06 | $5.06 | 85,700 | — | — |
| 2002-08-12 | $5.29 | $5.29 | 86,500 | — | — |
| 2002-08-09 | $5.40 | $5.40 | 97,100 | — | — |
| 2002-08-08 | $5.36 | $5.36 | 55,300 | — | — |
| 2002-08-07 | $5.85 | $5.85 | 84,700 | — | — |
| 2002-08-06 | $5.69 | $5.69 | 123,900 | — | — |
| 2002-08-05 | $5.19 | $5.19 | 58,500 | — | — |
| 2002-08-02 | $5.91 | $5.91 | 64,300 | — | — |
| 2002-08-01 | $6.33 | $6.33 | 22,900 | — | — |
| 2002-07-31 | $6.48 | $6.48 | 183,200 | — | — |
| 2002-07-30 | $6.90 | $6.90 | 91,600 | — | — |
| 2002-07-29 | $6.75 | $6.75 | 86,000 | — | — |
| 2002-07-26 | $6.74 | $6.74 | 74,200 | — | — |
| 2002-07-25 | $6.94 | $6.94 | 38,400 | — | — |
| 2002-07-24 | $7.00 | $7.00 | 144,800 | — | — |
| 2002-07-23 | $6.43 | $6.43 | 77,800 | — | — |
| 2002-07-22 | $7.19 | $7.19 | 101,600 | — | — |
| 2002-07-19 | $7.16 | $7.16 | 111,300 | — | — |
| 2002-07-18 | $6.81 | $6.81 | 18,400 | — | — |
| 2002-07-17 | $6.87 | $6.87 | 531,000 | — | — |
| 2002-07-16 | $7.00 | $7.00 | 19,500 | — | — |
| 2002-07-15 | $6.75 | $6.75 | 90,500 | — | — |
| 2002-07-12 | $6.70 | $6.70 | 137,500 | — | — |
| 2002-07-11 | $6.40 | $6.40 | 90,200 | — | — |
| 2002-07-10 | $6.61 | $6.61 | 15,300 | — | — |
| 2002-07-09 | $7.00 | $7.00 | 37,800 | — | — |
| 2002-07-08 | $7.19 | $7.19 | 33,700 | — | — |
| 2002-07-05 | $7.20 | $7.20 | 22,400 | — | — |
| 2002-07-03 | $6.88 | $6.88 | 71,700 | — | — |
| 2002-07-02 | $6.57 | $6.57 | 45,400 | — | — |
| 2002-07-01 | $7.15 | $7.15 | 146,100 | — | — |
| 2002-06-28 | $6.82 | $6.82 | 422,600 | — | — |
| 2002-06-27 | $7.19 | $7.19 | 116,800 | — | — |
| 2002-06-26 | $6.78 | $6.78 | 87,600 | — | — |
| 2002-06-25 | $6.83 | $6.83 | 36,900 | — | — |
| 2002-06-24 | $6.52 | $6.52 | 69,800 | — | — |
| 2002-06-21 | $6.31 | $6.31 | 74,100 | — | — |
| 2002-06-20 | $6.33 | $6.33 | 72,200 | — | — |
| 2002-06-19 | $6.50 | $6.50 | 92,400 | — | — |
| 2002-06-18 | $7.07 | $7.07 | 102,100 | — | — |
| 2002-06-17 | $7.15 | $7.15 | 47,500 | — | — |
| 2002-06-14 | $6.91 | $6.91 | 25,900 | — | — |
| 2002-06-13 | $6.80 | $6.80 | 24,200 | — | — |
| 2002-06-12 | $6.84 | $6.84 | 46,500 | — | — |
| 2002-06-11 | $6.88 | $6.88 | 14,300 | — | — |
| 2002-06-10 | $6.91 | $6.91 | 74,400 | — | — |
| 2002-06-07 | $6.94 | $6.94 | 143,300 | — | — |
| 2002-06-06 | $7.01 | $7.01 | 109,500 | — | — |
| 2002-06-05 | $7.25 | $7.25 | 42,400 | — | — |
| 2002-06-04 | $7.00 | $7.00 | 97,000 | — | — |
| 2002-06-03 | $6.95 | $6.95 | 118,600 | — | — |
| 2002-05-31 | $6.95 | $6.95 | 208,800 | — | — |
| 2002-05-30 | $7.15 | $7.15 | 76,700 | — | — |
| 2002-05-29 | $7.07 | $7.07 | 380,600 | — | — |
| 2002-05-28 | $6.96 | $6.96 | 62,000 | — | — |
| 2002-05-24 | $7.13 | $7.13 | 46,600 | — | — |
| 2002-05-23 | $7.45 | $7.45 | 50,400 | — | — |
| 2002-05-22 | $6.96 | $6.96 | 45,100 | — | — |
| 2002-05-21 | $7.32 | $7.32 | 79,200 | — | — |
| 2002-05-20 | $6.94 | $6.94 | 113,700 | — | — |
| 2002-05-17 | $7.08 | $7.08 | 74,200 | — | — |
| 2002-05-16 | $6.96 | $6.96 | 298,500 | — | — |
| 2002-05-15 | $7.50 | $7.50 | 169,100 | — | — |
| 2002-05-14 | $7.79 | $7.79 | 60,800 | — | — |
| 2002-05-13 | $7.30 | $7.30 | 137,200 | — | — |
| 2002-05-10 | $7.30 | $7.30 | 78,600 | — | — |
| 2002-05-09 | $7.20 | $7.20 | 68,300 | — | — |
| 2002-05-08 | $7.33 | $7.33 | 23,500 | — | — |
| 2002-05-07 | $7.23 | $7.23 | 34,600 | — | — |
| 2002-05-06 | $7.15 | $7.15 | 55,400 | — | — |
| 2002-05-03 | $7.49 | $7.49 | 19,000 | — | — |
| 2002-05-02 | $7.44 | $7.44 | 25,500 | — | — |
| 2002-05-01 | $7.46 | $7.46 | 64,100 | — | — |
| 2002-04-30 | $7.80 | $7.80 | 45,600 | — | — |
| 2002-04-29 | $7.45 | $7.45 | 59,100 | — | — |
| 2002-04-26 | $7.34 | $7.34 | 70,300 | — | — |
| 2002-04-25 | $7.00 | $7.00 | 123,600 | — | — |
| 2002-04-24 | $7.00 | $7.00 | 218,600 | — | — |
| 2002-04-23 | $7.53 | $7.53 | 53,100 | — | — |
| 2002-04-22 | $7.64 | $7.64 | 48,700 | — | — |
| 2002-04-19 | $7.95 | $7.95 | 134,000 | — | — |
| 2002-04-18 | $8.00 | $8.00 | 142,300 | — | — |
| 2002-04-17 | $7.35 | $7.35 | 143,600 | — | — |
| 2002-04-16 | $7.51 | $7.51 | 189,000 | — | — |
| 2002-04-15 | $7.20 | $7.20 | 181,000 | — | — |
| 2002-04-12 | $6.70 | $6.70 | 85,400 | — | — |
| 2002-04-11 | $6.65 | $6.65 | 77,700 | — | — |
| 2002-04-10 | $6.79 | $6.79 | 44,900 | — | — |
| 2002-04-09 | $6.70 | $6.70 | 45,100 | — | — |
| 2002-04-08 | $6.85 | $6.85 | 50,800 | — | — |
| 2002-04-05 | $6.82 | $6.82 | 115,600 | — | — |
| 2002-04-04 | $6.48 | $6.48 | 80,100 | — | — |
| 2002-04-03 | $6.12 | $6.12 | 103,600 | — | — |
| 2002-04-02 | $6.00 | $6.00 | 124,700 | — | — |
| 2002-04-01 | $5.76 | $5.76 | 206,900 | — | — |
| 2002-03-28 | $5.72 | $5.72 | 162,900 | — | — |
| 2002-03-27 | $5.66 | $5.66 | 111,100 | — | — |
| 2002-03-26 | $5.93 | $5.93 | 125,800 | — | — |
| 2002-03-25 | $5.60 | $5.60 | 98,800 | — | — |
| 2002-03-22 | $5.61 | $5.61 | 147,600 | — | — |
| 2002-03-21 | $5.26 | $5.26 | 488,400 | — | — |
| 2002-03-20 | $5.40 | $5.40 | 922,400 | — | — |
| 2002-03-19 | $6.20 | $6.20 | 150,400 | — | — |
| 2002-03-18 | $6.48 | $6.48 | 40,900 | — | — |
| 2002-03-15 | $6.50 | $6.50 | 133,100 | — | — |
| 2002-03-14 | $6.62 | $6.62 | 158,100 | — | — |
| 2002-03-13 | $7.07 | $7.07 | 130,500 | — | — |
| 2002-03-12 | $6.74 | $6.74 | 140,500 | — | — |
| 2002-03-11 | $6.65 | $6.65 | 119,100 | — | — |
| 2002-03-08 | $6.04 | $6.04 | 114,400 | — | — |
| 2002-03-07 | $5.70 | $5.70 | 27,900 | — | — |
| 2002-03-06 | $5.62 | $5.62 | 53,000 | — | — |
| 2002-03-05 | $5.60 | $5.60 | 44,900 | — | — |
| 2002-03-04 | $5.47 | $5.47 | 60,400 | — | — |
| 2002-03-01 | $5.39 | $5.39 | 28,400 | — | — |
| 2002-02-28 | $5.31 | $5.31 | 64,700 | — | — |
| 2002-02-27 | $5.42 | $5.42 | 84,100 | — | — |
| 2002-02-26 | $5.12 | $5.12 | 85,100 | — | — |
| 2002-02-25 | $5.25 | $5.25 | 93,600 | — | — |
| 2002-02-22 | $5.40 | $5.40 | 37,700 | — | — |
| 2002-02-21 | $4.99 | $4.99 | 22,800 | — | — |
| 2002-02-20 | $4.98 | $4.98 | 107,400 | — | — |
| 2002-02-19 | $5.06 | $5.06 | 44,100 | — | — |
| 2002-02-15 | $5.20 | $5.20 | 224,900 | — | — |
| 2002-02-14 | $5.36 | $5.36 | 119,700 | — | — |
| 2002-02-13 | $5.58 | $5.58 | 138,100 | — | — |
| 2002-02-12 | $5.66 | $5.66 | 36,600 | — | — |
| 2002-02-11 | $5.74 | $5.74 | 62,700 | — | — |
| 2002-02-08 | $5.60 | $5.60 | 368,400 | — | — |
| 2002-02-07 | $5.00 | $5.00 | 106,700 | — | — |
| 2002-02-06 | $5.40 | $5.40 | 183,500 | — | — |
| 2002-02-05 | $5.50 | $5.50 | 226,200 | — | — |
| 2002-02-04 | $5.48 | $5.48 | 220,800 | — | — |
| 2002-02-01 | $5.90 | $5.90 | 473,600 | — | — |
| 2002-01-31 | $5.46 | $5.46 | 622,000 | — | — |
| 2002-01-30 | $5.22 | $5.22 | 2,724,000 | — | — |
| 2002-01-29 | $8.85 | $8.85 | 115,000 | — | — |
| 2002-01-28 | $9.35 | $9.35 | 95,600 | — | — |
| 2002-01-25 | $9.80 | $9.80 | 82,800 | — | — |
| 2002-01-24 | $9.91 | $9.91 | 61,200 | — | — |
| 2002-01-23 | $10.28 | $10.28 | 101,100 | — | — |
| 2002-01-22 | $9.90 | $9.90 | 74,000 | — | — |
| 2002-01-18 | $10.60 | $10.60 | 37,700 | — | — |
| 2002-01-17 | $10.85 | $10.85 | 38,500 | — | — |
| 2002-01-16 | $10.58 | $10.58 | 231,200 | — | — |
| 2002-01-15 | $11.33 | $11.33 | 46,200 | — | — |
| 2002-01-14 | $10.65 | $10.65 | 70,400 | — | — |
| 2002-01-11 | $10.94 | $10.94 | 149,200 | — | — |
| 2002-01-10 | $10.88 | $10.88 | 51,500 | — | — |
| 2002-01-09 | $11.24 | $11.24 | 63,400 | — | — |
| 2002-01-08 | $11.39 | $11.39 | 27,700 | — | — |
| 2002-01-07 | $11.76 | $11.76 | 92,700 | — | — |
| 2002-01-04 | $12.00 | $12.00 | 137,200 | — | — |
| 2002-01-03 | $11.62 | $11.62 | 97,200 | — | — |
| 2002-01-02 | $11.65 | $11.65 | 98,100 | — | — |