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
- 1999-09-13 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 | $3.92 | $4.18 | 350,800 | — | — |
| 2002-12-30 | $4.06 | $4.33 | 315,500 | — | — |
| 2002-12-27 | $4.17 | $4.45 | 335,900 | — | — |
| 2002-12-26 | $4.38 | $4.67 | 238,600 | — | — |
| 2002-12-24 | $4.30 | $4.59 | 149,800 | — | — |
| 2002-12-23 | $4.11 | $4.38 | 663,400 | — | — |
| 2002-12-20 | $4.29 | $4.58 | 1,835,600 | — | — |
| 2002-12-19 | $4.00 | $4.27 | 2,606,300 | — | — |
| 2002-12-18 | $3.20 | $3.41 | 7,229,600 | — | — |
| 2002-12-17 | $6.40 | $6.83 | 561,300 | — | — |
| 2002-12-16 | $6.77 | $7.22 | 357,200 | — | — |
| 2002-12-13 | $6.29 | $6.71 | 268,800 | — | — |
| 2002-12-12 | $6.53 | $6.97 | 249,000 | — | — |
| 2002-12-11 | $6.40 | $6.83 | 801,000 | — | — |
| 2002-12-10 | $6.28 | $6.70 | 991,100 | — | — |
| 2002-12-09 | $6.65 | $7.09 | 668,900 | — | — |
| 2002-12-06 | $7.41 | $7.91 | 510,100 | — | — |
| 2002-12-05 | $7.80 | $8.32 | 143,000 | — | — |
| 2002-12-04 | $8.00 | $8.53 | 100,600 | — | — |
| 2002-12-03 | $7.86 | $8.39 | 92,400 | — | — |
| 2002-12-02 | $8.10 | $8.64 | 225,300 | — | — |
| 2002-11-29 | $7.80 | $8.32 | 148,900 | — | — |
| 2002-11-27 | $8.10 | $8.64 | 166,700 | — | — |
| 2002-11-26 | $8.02 | $8.49 | 148,600 | — | — |
| 2002-11-25 | $8.17 | $8.65 | 328,900 | — | — |
| 2002-11-22 | $7.90 | $8.36 | 119,500 | — | — |
| 2002-11-21 | $8.12 | $8.59 | 176,000 | — | — |
| 2002-11-20 | $8.05 | $8.52 | 227,400 | — | — |
| 2002-11-19 | $7.80 | $8.26 | 89,000 | — | — |
| 2002-11-18 | $7.61 | $8.05 | 312,900 | — | — |
| 2002-11-15 | $7.88 | $8.34 | 219,500 | — | — |
| 2002-11-14 | $7.90 | $8.36 | 505,500 | — | — |
| 2002-11-13 | $7.65 | $8.10 | 113,600 | — | — |
| 2002-11-12 | $7.70 | $8.15 | 118,100 | — | — |
| 2002-11-11 | $7.60 | $8.04 | 107,700 | — | — |
| 2002-11-08 | $8.05 | $8.52 | 162,600 | — | — |
| 2002-11-07 | $8.19 | $8.67 | 165,100 | — | — |
| 2002-11-06 | $8.25 | $8.73 | 252,500 | — | — |
| 2002-11-05 | $8.26 | $8.74 | 293,400 | — | — |
| 2002-11-04 | $8.60 | $9.10 | 481,800 | — | — |
| 2002-11-01 | $8.80 | $9.31 | 556,900 | — | — |
| 2002-10-31 | $8.00 | $8.47 | 489,600 | — | — |
| 2002-10-30 | $9.00 | $9.53 | 252,400 | — | — |
| 2002-10-29 | $8.85 | $9.37 | 181,200 | — | — |
| 2002-10-28 | $8.63 | $9.13 | 145,600 | — | — |
| 2002-10-25 | $8.64 | $9.15 | 267,700 | — | — |
| 2002-10-24 | $8.21 | $8.69 | 219,400 | — | — |
| 2002-10-23 | $8.33 | $8.82 | 359,200 | — | — |
| 2002-10-22 | $8.41 | $8.90 | 150,200 | — | — |
| 2002-10-21 | $8.80 | $9.31 | 117,500 | — | — |
| 2002-10-18 | $8.22 | $8.70 | 173,200 | — | — |
| 2002-10-17 | $8.48 | $8.98 | 172,000 | — | — |
| 2002-10-16 | $7.64 | $8.09 | 150,700 | — | — |
| 2002-10-15 | $8.45 | $8.94 | 184,500 | — | — |
| 2002-10-14 | $7.73 | $8.18 | 172,700 | — | — |
| 2002-10-11 | $7.12 | $7.54 | 312,100 | — | — |
| 2002-10-10 | $7.13 | $7.55 | 366,900 | — | — |
| 2002-10-09 | $7.15 | $7.57 | 347,100 | — | — |
| 2002-10-08 | $7.80 | $8.26 | 145,600 | — | — |
| 2002-10-07 | $7.60 | $8.04 | 131,000 | — | — |
| 2002-10-04 | $7.90 | $8.36 | 135,600 | — | — |
| 2002-10-03 | $8.01 | $8.48 | 208,200 | — | — |
| 2002-10-02 | $8.24 | $8.72 | 195,200 | — | — |
| 2002-10-01 | $9.30 | $9.84 | 189,700 | — | — |
| 2002-09-30 | $8.59 | $9.09 | 171,300 | — | — |
| 2002-09-27 | $8.55 | $9.05 | 117,300 | — | — |
| 2002-09-26 | $8.90 | $9.42 | 281,200 | — | — |
| 2002-09-25 | $8.65 | $9.16 | 206,000 | — | — |
| 2002-09-24 | $8.37 | $8.86 | 224,200 | — | — |
| 2002-09-23 | $8.54 | $9.04 | 167,400 | — | — |
| 2002-09-20 | $8.78 | $9.29 | 429,300 | — | — |
| 2002-09-19 | $8.94 | $9.46 | 181,000 | — | — |
| 2002-09-18 | $9.48 | $10.03 | 187,600 | — | — |
| 2002-09-17 | $9.81 | $10.38 | 201,600 | — | — |
| 2002-09-16 | $9.90 | $10.48 | 115,500 | — | — |
| 2002-09-13 | $9.87 | $10.45 | 173,500 | — | — |
| 2002-09-12 | $10.31 | $10.91 | 577,800 | — | — |
| 2002-09-11 | $10.43 | $11.04 | 342,300 | — | — |
| 2002-09-10 | $10.31 | $10.91 | 409,600 | — | — |
| 2002-09-09 | $10.05 | $10.64 | 339,400 | — | — |
| 2002-09-06 | $9.72 | $10.29 | 373,600 | — | — |
| 2002-09-05 | $9.40 | $9.95 | 572,200 | — | — |
| 2002-09-04 | $9.43 | $9.98 | 896,700 | — | — |
| 2002-09-03 | $9.13 | $9.66 | 331,200 | — | — |
| 2002-08-30 | $9.35 | $9.90 | 465,600 | — | — |
| 2002-08-29 | $9.10 | $9.63 | 286,400 | — | — |
| 2002-08-28 | $8.65 | $9.16 | 306,600 | — | — |
| 2002-08-27 | $9.49 | $9.98 | 212,800 | — | — |
| 2002-08-26 | $9.46 | $9.95 | 150,100 | — | — |
| 2002-08-23 | $9.15 | $9.62 | 147,500 | — | — |
| 2002-08-22 | $9.45 | $9.94 | 247,100 | — | — |
| 2002-08-21 | $9.39 | $9.87 | 810,500 | — | — |
| 2002-08-20 | $9.35 | $9.83 | 710,600 | — | — |
| 2002-08-19 | $9.45 | $9.94 | 361,300 | — | — |
| 2002-08-16 | $9.31 | $9.79 | 195,800 | — | — |
| 2002-08-15 | $9.42 | $9.90 | 454,500 | — | — |
| 2002-08-14 | $10.10 | $10.62 | 133,100 | — | — |
| 2002-08-13 | $9.75 | $10.25 | 156,800 | — | — |
| 2002-08-12 | $9.66 | $10.16 | 182,100 | — | — |
| 2002-08-09 | $9.95 | $10.46 | 236,400 | — | — |
| 2002-08-08 | $10.15 | $10.67 | 195,500 | — | — |
| 2002-08-07 | $10.30 | $10.83 | 166,700 | — | — |
| 2002-08-06 | $10.10 | $10.62 | 213,300 | — | — |
| 2002-08-05 | $8.80 | $9.25 | 156,400 | — | — |
| 2002-08-02 | $9.30 | $9.78 | 266,800 | — | — |
| 2002-08-01 | $10.35 | $10.88 | 161,200 | — | — |
| 2002-07-31 | $9.93 | $10.44 | 167,800 | — | — |
| 2002-07-30 | $10.18 | $10.70 | 147,500 | — | — |
| 2002-07-29 | $10.49 | $11.03 | 212,300 | — | — |
| 2002-07-26 | $10.08 | $10.60 | 90,500 | — | — |
| 2002-07-25 | $10.08 | $10.60 | 192,100 | — | — |
| 2002-07-24 | $10.00 | $10.51 | 482,200 | — | — |
| 2002-07-23 | $9.65 | $10.15 | 331,300 | — | — |
| 2002-07-22 | $10.00 | $10.51 | 166,900 | — | — |
| 2002-07-19 | $10.20 | $10.72 | 238,200 | — | — |
| 2002-07-18 | $10.30 | $10.83 | 150,000 | — | — |
| 2002-07-17 | $10.70 | $11.25 | 91,500 | — | — |
| 2002-07-16 | $10.44 | $10.98 | 124,400 | — | — |
| 2002-07-15 | $10.40 | $10.94 | 119,300 | — | — |
| 2002-07-12 | $10.75 | $11.30 | 139,000 | — | — |
| 2002-07-11 | $10.95 | $11.51 | 151,200 | — | — |
| 2002-07-10 | $11.08 | $11.65 | 85,100 | — | — |
| 2002-07-09 | $11.21 | $11.79 | 128,000 | — | — |
| 2002-07-08 | $11.55 | $12.14 | 110,500 | — | — |
| 2002-07-05 | $11.92 | $12.53 | 53,000 | — | — |
| 2002-07-03 | $11.50 | $12.09 | 130,000 | — | — |
| 2002-07-02 | $11.38 | $11.97 | 211,200 | — | — |
| 2002-07-01 | $12.05 | $12.67 | 378,000 | — | — |
| 2002-06-28 | $11.25 | $11.83 | 467,200 | — | — |
| 2002-06-27 | $11.62 | $12.22 | 328,200 | — | — |
| 2002-06-26 | $12.00 | $12.62 | 390,200 | — | — |
| 2002-06-25 | $11.57 | $12.17 | 300,000 | — | — |
| 2002-06-24 | $11.47 | $12.06 | 260,800 | — | — |
| 2002-06-21 | $12.10 | $12.72 | 331,300 | — | — |
| 2002-06-20 | $11.08 | $11.65 | 235,900 | — | — |
| 2002-06-19 | $10.85 | $11.41 | 223,000 | — | — |
| 2002-06-18 | $11.44 | $12.03 | 182,900 | — | — |
| 2002-06-17 | $11.58 | $12.18 | 178,800 | — | — |
| 2002-06-14 | $11.35 | $11.93 | 166,600 | — | — |
| 2002-06-13 | $11.09 | $11.66 | 208,900 | — | — |
| 2002-06-12 | $10.85 | $11.41 | 324,800 | — | — |
| 2002-06-11 | $10.64 | $11.19 | 162,300 | — | — |
| 2002-06-10 | $10.95 | $11.51 | 163,000 | — | — |
| 2002-06-07 | $11.35 | $11.93 | 249,600 | — | — |
| 2002-06-06 | $10.66 | $11.21 | 135,900 | — | — |
| 2002-06-05 | $10.75 | $11.30 | 406,200 | — | — |
| 2002-06-04 | $10.70 | $11.25 | 899,100 | — | — |
| 2002-06-03 | $11.25 | $11.83 | 197,200 | — | — |
| 2002-05-31 | $11.58 | $12.18 | 307,100 | — | — |
| 2002-05-30 | $12.12 | $12.74 | 165,700 | — | — |
| 2002-05-29 | $12.25 | $12.88 | 83,700 | — | — |
| 2002-05-28 | $12.37 | $12.94 | 169,200 | — | — |
| 2002-05-24 | $12.57 | $13.15 | 107,900 | — | — |
| 2002-05-23 | $12.70 | $13.29 | 247,000 | — | — |
| 2002-05-22 | $12.86 | $13.45 | 104,800 | — | — |
| 2002-05-21 | $12.75 | $13.34 | 86,100 | — | — |
| 2002-05-20 | $12.85 | $13.44 | 64,700 | — | — |
| 2002-05-17 | $12.85 | $13.44 | 111,300 | — | — |
| 2002-05-16 | $12.85 | $13.44 | 106,800 | — | — |
| 2002-05-15 | $13.30 | $13.91 | 303,100 | — | — |
| 2002-05-14 | $13.05 | $13.65 | 199,800 | — | — |
| 2002-05-13 | $12.62 | $13.20 | 135,400 | — | — |
| 2002-05-10 | $12.63 | $13.21 | 133,700 | — | — |
| 2002-05-09 | $12.93 | $13.53 | 179,400 | — | — |
| 2002-05-08 | $13.40 | $14.02 | 199,900 | — | — |
| 2002-05-07 | $12.80 | $13.39 | 93,900 | — | — |
| 2002-05-06 | $13.04 | $13.64 | 216,800 | — | — |
| 2002-05-03 | $13.14 | $13.75 | 187,200 | — | — |
| 2002-05-02 | $12.88 | $13.47 | 399,500 | — | — |
| 2002-05-01 | $12.65 | $13.23 | 299,400 | — | — |
| 2002-04-30 | $12.14 | $12.70 | 259,300 | — | — |
| 2002-04-29 | $11.90 | $12.45 | 131,500 | — | — |
| 2002-04-26 | $11.71 | $12.25 | 148,700 | — | — |
| 2002-04-25 | $11.97 | $12.52 | 133,100 | — | — |
| 2002-04-24 | $11.70 | $12.24 | 100,300 | — | — |
| 2002-04-23 | $12.05 | $12.61 | 80,100 | — | — |
| 2002-04-22 | $12.20 | $12.76 | 120,600 | — | — |
| 2002-04-19 | $12.30 | $12.87 | 490,400 | — | — |
| 2002-04-18 | $12.34 | $12.91 | 129,400 | — | — |
| 2002-04-17 | $12.60 | $13.18 | 269,800 | — | — |
| 2002-04-16 | $12.60 | $13.18 | 803,800 | — | — |
| 2002-04-15 | $12.45 | $13.02 | 131,800 | — | — |
| 2002-04-12 | $12.57 | $13.15 | 162,500 | — | — |
| 2002-04-11 | $12.08 | $12.64 | 264,900 | — | — |
| 2002-04-10 | $12.69 | $13.27 | 252,000 | — | — |
| 2002-04-09 | $11.97 | $12.52 | 98,800 | — | — |
| 2002-04-08 | $12.33 | $12.90 | 104,000 | — | — |
| 2002-04-05 | $11.93 | $12.48 | 44,600 | — | — |
| 2002-04-04 | $11.75 | $12.29 | 206,800 | — | — |
| 2002-04-03 | $11.98 | $12.53 | 107,000 | — | — |
| 2002-04-02 | $12.05 | $12.61 | 94,600 | — | — |
| 2002-04-01 | $12.25 | $12.81 | 165,000 | — | — |
| 2002-03-28 | $12.20 | $12.76 | 261,000 | — | — |
| 2002-03-27 | $12.40 | $12.97 | 324,100 | — | — |
| 2002-03-26 | $12.30 | $12.87 | 737,200 | — | — |
| 2002-03-25 | $12.22 | $12.78 | 630,700 | — | — |
| 2002-03-22 | $12.20 | $12.76 | 440,600 | — | — |
| 2002-03-21 | $12.40 | $12.97 | 241,400 | — | — |
| 2002-03-20 | $12.15 | $12.71 | 399,300 | — | — |
| 2002-03-19 | $12.20 | $12.76 | 328,600 | — | — |
| 2002-03-18 | $12.20 | $12.76 | 420,600 | — | — |
| 2002-03-15 | $12.20 | $12.76 | 626,200 | — | — |
| 2002-03-14 | $11.85 | $12.40 | 338,700 | — | — |
| 2002-03-13 | $11.25 | $11.77 | 452,700 | — | — |
| 2002-03-12 | $11.35 | $11.87 | 443,600 | — | — |
| 2002-03-11 | $11.05 | $11.56 | 656,800 | — | — |
| 2002-03-08 | $11.14 | $11.65 | 270,900 | — | — |
| 2002-03-07 | $10.66 | $11.15 | 997,700 | — | — |
| 2002-03-06 | $10.98 | $11.49 | 140,600 | — | — |
| 2002-03-05 | $10.50 | $10.98 | 221,500 | — | — |
| 2002-03-04 | $10.51 | $10.99 | 251,900 | — | — |
| 2002-03-01 | $10.51 | $10.99 | 573,700 | — | — |
| 2002-02-28 | $10.00 | $10.46 | 138,800 | — | — |
| 2002-02-27 | $10.20 | $10.67 | 118,200 | — | — |
| 2002-02-26 | $10.35 | $10.76 | 100,200 | — | — |
| 2002-02-25 | $10.20 | $10.61 | 138,300 | — | — |
| 2002-02-22 | $10.21 | $10.62 | 106,100 | — | — |
| 2002-02-21 | $9.90 | $10.29 | 157,100 | — | — |
| 2002-02-20 | $10.37 | $10.78 | 97,000 | — | — |
| 2002-02-19 | $10.12 | $10.52 | 151,700 | — | — |
| 2002-02-15 | $10.20 | $10.61 | 69,500 | — | — |
| 2002-02-14 | $9.90 | $10.29 | 82,300 | — | — |
| 2002-02-13 | $10.10 | $10.50 | 417,600 | — | — |
| 2002-02-12 | $10.42 | $10.83 | 393,600 | — | — |
| 2002-02-11 | $10.22 | $10.63 | 339,800 | — | — |
| 2002-02-08 | $9.90 | $10.29 | 116,200 | — | — |
| 2002-02-07 | $9.55 | $9.93 | 80,500 | — | — |
| 2002-02-06 | $9.97 | $10.37 | 131,700 | — | — |
| 2002-02-05 | $10.10 | $10.50 | 71,000 | — | — |
| 2002-02-04 | $9.83 | $10.22 | 116,800 | — | — |
| 2002-02-01 | $10.27 | $10.68 | 237,100 | — | — |
| 2002-01-31 | $10.05 | $10.45 | 185,300 | — | — |
| 2002-01-30 | $10.03 | $10.43 | 340,900 | — | — |
| 2002-01-29 | $10.24 | $10.65 | 231,900 | — | — |
| 2002-01-28 | $10.25 | $10.66 | 675,300 | — | — |
| 2002-01-25 | $10.23 | $10.64 | 84,800 | — | — |
| 2002-01-24 | $10.25 | $10.66 | 62,600 | — | — |
| 2002-01-23 | $10.35 | $10.76 | 205,500 | — | — |
| 2002-01-22 | $9.65 | $10.03 | 417,100 | — | — |
| 2002-01-18 | $9.70 | $10.09 | 298,500 | — | — |
| 2002-01-17 | $10.20 | $10.61 | 135,800 | — | — |
| 2002-01-16 | $10.15 | $10.55 | 104,500 | — | — |
| 2002-01-15 | $10.20 | $10.61 | 207,300 | — | — |
| 2002-01-14 | $9.95 | $10.35 | 255,400 | — | — |
| 2002-01-11 | $9.80 | $10.19 | 111,700 | — | — |
| 2002-01-10 | $10.30 | $10.71 | 182,800 | — | — |
| 2002-01-09 | $9.80 | $10.19 | 228,700 | — | — |
| 2002-01-08 | $10.15 | $10.55 | 234,900 | — | — |
| 2002-01-07 | $10.65 | $11.07 | 190,700 | — | — |
| 2002-01-04 | $10.85 | $11.28 | 177,700 | — | — |
| 2002-01-03 | $10.68 | $11.10 | 234,900 | — | — |
| 2002-01-02 | $10.58 | $11.00 | 356,600 | — | — |