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
- 1999-12-10 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 | $10.89 | $10.89 | 595,099 | — | — |
| 2002-12-30 | $10.88 | $10.88 | 345,055 | — | — |
| 2002-12-27 | $10.87 | $10.87 | 349,409 | — | — |
| 2002-12-26 | $10.97 | $10.97 | 651,079 | — | — |
| 2002-12-24 | $11.45 | $11.45 | 164,830 | — | — |
| 2002-12-23 | $11.41 | $11.41 | 636,306 | — | — |
| 2002-12-20 | $11.41 | $11.41 | 699,284 | — | — |
| 2002-12-19 | $11.04 | $11.04 | 1,020,080 | — | — |
| 2002-12-18 | $11.09 | $11.09 | 1,011,839 | — | — |
| 2002-12-17 | $11.86 | $11.86 | 2,241,377 | — | — |
| 2002-12-16 | $11.24 | $11.24 | 791,962 | — | — |
| 2002-12-13 | $10.93 | $10.93 | 849,030 | — | — |
| 2002-12-12 | $11.22 | $11.22 | 2,235,157 | — | — |
| 2002-12-11 | $10.29 | $10.29 | 796,316 | — | — |
| 2002-12-10 | $10.06 | $10.06 | 1,420,493 | — | — |
| 2002-12-09 | $9.25 | $9.25 | 507,086 | — | — |
| 2002-12-06 | $9.41 | $9.41 | 831,303 | — | — |
| 2002-12-05 | $9.26 | $9.26 | 1,105,450 | — | — |
| 2002-12-04 | $9.95 | $9.95 | 498,844 | — | — |
| 2002-12-03 | $10.16 | $10.16 | 629,931 | — | — |
| 2002-12-02 | $10.41 | $10.41 | 999,865 | — | — |
| 2002-11-29 | $9.68 | $9.68 | 220,188 | — | — |
| 2002-11-27 | $10.06 | $10.06 | 1,178,846 | — | — |
| 2002-11-26 | $9.18 | $9.18 | 1,153,344 | — | — |
| 2002-11-25 | $9.97 | $9.97 | 2,022,900 | — | — |
| 2002-11-22 | $9.21 | $9.21 | 475,830 | — | — |
| 2002-11-21 | $9.34 | $9.34 | 1,314,286 | — | — |
| 2002-11-20 | $8.82 | $8.82 | 698,351 | — | — |
| 2002-11-19 | $8.55 | $8.55 | 683,267 | — | — |
| 2002-11-18 | $8.84 | $8.84 | 1,012,305 | — | — |
| 2002-11-15 | $9.15 | $9.15 | 666,784 | — | — |
| 2002-11-14 | $8.97 | $8.97 | 1,455,791 | — | — |
| 2002-11-13 | $8.42 | $8.42 | 1,468,542 | — | — |
| 2002-11-12 | $8.78 | $8.78 | 1,379,285 | — | — |
| 2002-11-11 | $8.78 | $8.78 | 705,659 | — | — |
| 2002-11-08 | $8.81 | $8.81 | 400,413 | — | — |
| 2002-11-07 | $8.71 | $8.71 | 877,331 | — | — |
| 2002-11-06 | $9.07 | $9.07 | 715,145 | — | — |
| 2002-11-05 | $9.15 | $9.15 | 536,631 | — | — |
| 2002-11-04 | $9.41 | $9.41 | 1,016,037 | — | — |
| 2002-11-01 | $9.29 | $9.29 | 957,569 | — | — |
| 2002-10-31 | $9.36 | $9.36 | 874,066 | — | — |
| 2002-10-30 | $9.48 | $9.48 | 406,788 | — | — |
| 2002-10-29 | $9.32 | $9.32 | 429,025 | — | — |
| 2002-10-28 | $9.11 | $9.11 | 1,435,576 | — | — |
| 2002-10-25 | $9.10 | $9.10 | 1,126,909 | — | — |
| 2002-10-24 | $8.33 | $8.33 | 904,077 | — | — |
| 2002-10-23 | $7.90 | $7.90 | 218,167 | — | — |
| 2002-10-22 | $7.77 | $7.77 | 271,503 | — | — |
| 2002-10-21 | $7.87 | $7.87 | 412,231 | — | — |
| 2002-10-18 | $8.26 | $8.26 | 721,987 | — | — |
| 2002-10-17 | $7.85 | $7.85 | 424,671 | — | — |
| 2002-10-16 | $7.71 | $7.71 | 336,813 | — | — |
| 2002-10-15 | $7.89 | $7.89 | 451,417 | — | — |
| 2002-10-14 | $7.72 | $7.72 | 661,342 | — | — |
| 2002-10-11 | $6.90 | $6.90 | 416,585 | — | — |
| 2002-10-10 | $6.94 | $6.94 | 275,857 | — | — |
| 2002-10-09 | $6.27 | $6.27 | 317,531 | — | — |
| 2002-10-08 | $6.46 | $6.46 | 195,308 | — | — |
| 2002-10-07 | $6.48 | $6.48 | 163,742 | — | — |
| 2002-10-04 | $6.68 | $6.68 | 324,218 | — | — |
| 2002-10-03 | $7.06 | $7.06 | 334,325 | — | — |
| 2002-10-02 | $7.34 | $7.34 | 578,616 | — | — |
| 2002-10-01 | $7.09 | $7.09 | 416,118 | — | — |
| 2002-09-30 | $6.53 | $6.53 | 292,807 | — | — |
| 2002-09-27 | $7.08 | $7.08 | 590,434 | — | — |
| 2002-09-26 | $6.69 | $6.69 | 487,648 | — | — |
| 2002-09-25 | $6.46 | $6.46 | 243,358 | — | — |
| 2002-09-24 | $6.30 | $6.30 | 337,280 | — | — |
| 2002-09-23 | $6.04 | $6.04 | 220,188 | — | — |
| 2002-09-20 | $6.03 | $6.03 | 314,266 | — | — |
| 2002-09-19 | $5.82 | $5.82 | 191,576 | — | — |
| 2002-09-18 | $6.33 | $6.33 | 404,300 | — | — |
| 2002-09-17 | $5.99 | $5.99 | 148,969 | — | — |
| 2002-09-16 | $6.24 | $6.24 | 166,541 | — | — |
| 2002-09-13 | $6.59 | $6.59 | 367,602 | — | — |
| 2002-09-12 | $6.39 | $6.39 | 227,341 | — | — |
| 2002-09-11 | $6.37 | $6.37 | 94,078 | — | — |
| 2002-09-10 | $6.37 | $6.37 | 234,339 | — | — |
| 2002-09-09 | $6.16 | $6.16 | 340,079 | — | — |
| 2002-09-06 | $6.02 | $6.02 | 155,500 | — | — |
| 2002-09-05 | $6.05 | $6.05 | 230,140 | — | — |
| 2002-09-04 | $6.43 | $6.43 | 387,195 | — | — |
| 2002-09-03 | $6.18 | $6.18 | 120,202 | — | — |
| 2002-08-30 | $6.41 | $6.41 | 158,921 | — | — |
| 2002-08-29 | $6.69 | $6.69 | 305,558 | — | — |
| 2002-08-28 | $6.88 | $6.88 | 665,851 | — | — |
| 2002-08-27 | $6.56 | $6.56 | 386,262 | — | — |
| 2002-08-26 | $6.42 | $6.42 | 182,246 | — | — |
| 2002-08-23 | $6.08 | $6.08 | 186,134 | — | — |
| 2002-08-22 | $6.03 | $6.03 | 408,965 | — | — |
| 2002-08-21 | $5.99 | $5.99 | 184,890 | — | — |
| 2002-08-20 | $5.63 | $5.63 | 133,108 | — | — |
| 2002-08-19 | $5.75 | $5.75 | 125,644 | — | — |
| 2002-08-16 | $5.68 | $5.68 | 105,118 | — | — |
| 2002-08-15 | $5.56 | $5.56 | 162,342 | — | — |
| 2002-08-14 | $5.55 | $5.55 | 484,538 | — | — |
| 2002-08-13 | $5.23 | $5.23 | 78,528 | — | — |
| 2002-08-12 | $5.16 | $5.16 | 77,439 | — | — |
| 2002-08-09 | $5.21 | $5.21 | 135,596 | — | — |
| 2002-08-08 | $5.17 | $5.17 | 91,901 | — | — |
| 2002-08-07 | $5.27 | $5.27 | 226,097 | — | — |
| 2002-08-06 | $5.22 | $5.22 | 223,143 | — | — |
| 2002-08-05 | $4.80 | $4.80 | 93,611 | — | — |
| 2002-08-02 | $5.00 | $5.00 | 231,540 | — | — |
| 2002-08-01 | $5.12 | $5.12 | 211,791 | — | — |
| 2002-07-31 | $5.30 | $5.30 | 273,369 | — | — |
| 2002-07-30 | $5.30 | $5.30 | 467,589 | — | — |
| 2002-07-29 | $5.38 | $5.38 | 168,096 | — | — |
| 2002-07-26 | $5.36 | $5.36 | 214,901 | — | — |
| 2002-07-25 | $5.31 | $5.31 | 244,291 | — | — |
| 2002-07-24 | $5.14 | $5.14 | 464,790 | — | — |
| 2002-07-23 | $5.20 | $5.20 | 308,512 | — | — |
| 2002-07-22 | $5.47 | $5.47 | 102,630 | — | — |
| 2002-07-19 | $5.34 | $5.34 | 232,939 | — | — |
| 2002-07-18 | $5.84 | $5.84 | 410,209 | — | — |
| 2002-07-17 | $5.79 | $5.79 | 183,646 | — | — |
| 2002-07-16 | $5.77 | $5.77 | 184,423 | — | — |
| 2002-07-15 | $5.63 | $5.63 | 231,229 | — | — |
| 2002-07-12 | $5.69 | $5.69 | 592,766 | — | — |
| 2002-07-11 | $5.46 | $5.46 | 254,865 | — | — |
| 2002-07-10 | $5.40 | $5.40 | 892,415 | — | — |
| 2002-07-09 | $5.79 | $5.79 | 138,706 | — | — |
| 2002-07-08 | $6.21 | $6.21 | 125,489 | — | — |
| 2002-07-05 | $6.29 | $6.29 | 67,332 | — | — |
| 2002-07-03 | $5.97 | $5.97 | 239,159 | — | — |
| 2002-07-02 | $6.17 | $6.17 | 465,567 | — | — |
| 2002-07-01 | $6.39 | $6.39 | 175,560 | — | — |
| 2002-06-28 | $7.02 | $7.02 | 537,253 | — | — |
| 2002-06-27 | $7.01 | $7.01 | 272,592 | — | — |
| 2002-06-26 | $6.87 | $6.87 | 385,485 | — | — |
| 2002-06-25 | $5.94 | $5.94 | 237,604 | — | — |
| 2002-06-24 | $5.83 | $5.83 | 191,887 | — | — |
| 2002-06-21 | $5.90 | $5.90 | 231,384 | — | — |
| 2002-06-20 | $5.85 | $5.85 | 499,933 | — | — |
| 2002-06-19 | $5.88 | $5.88 | 185,823 | — | — |
| 2002-06-18 | $6.37 | $6.37 | 286,431 | — | — |
| 2002-06-17 | $6.42 | $6.42 | 358,428 | — | — |
| 2002-06-14 | $6.43 | $6.43 | 358,894 | — | — |
| 2002-06-13 | $6.44 | $6.44 | 140,417 | — | — |
| 2002-06-12 | $6.37 | $6.37 | 295,295 | — | — |
| 2002-06-11 | $6.72 | $6.72 | 165,452 | — | — |
| 2002-06-10 | $6.99 | $6.99 | 104,341 | — | — |
| 2002-06-07 | $6.93 | $6.93 | 113,515 | — | — |
| 2002-06-06 | $7.20 | $7.20 | 184,734 | — | — |
| 2002-06-05 | $7.14 | $7.14 | 105,274 | — | — |
| 2002-06-04 | $6.93 | $6.93 | 357,806 | — | — |
| 2002-06-03 | $7.02 | $7.02 | 232,939 | — | — |
| 2002-05-31 | $7.31 | $7.31 | 146,170 | — | — |
| 2002-05-30 | $7.40 | $7.40 | 155,967 | — | — |
| 2002-05-29 | $7.46 | $7.46 | 118,802 | — | — |
| 2002-05-28 | $7.45 | $7.45 | 170,739 | — | — |
| 2002-05-24 | $7.40 | $7.40 | 79,616 | — | — |
| 2002-05-23 | $7.43 | $7.43 | 201,217 | — | — |
| 2002-05-22 | $7.45 | $7.45 | 661,964 | — | — |
| 2002-05-21 | $7.14 | $7.14 | 476,452 | — | — |
| 2002-05-20 | $7.81 | $7.81 | 683,734 | — | — |
| 2002-05-17 | $7.78 | $7.78 | 309,134 | — | — |
| 2002-05-16 | $7.85 | $7.85 | 575,817 | — | — |
| 2002-05-15 | $7.83 | $7.83 | 1,142,614 | — | — |
| 2002-05-14 | $8.01 | $8.01 | 1,100,629 | — | — |
| 2002-05-13 | $8.98 | $8.98 | 475,208 | — | — |
| 2002-05-10 | $8.18 | $8.18 | 157,522 | — | — |
| 2002-05-09 | $8.10 | $8.10 | 212,413 | — | — |
| 2002-05-08 | $8.13 | $8.13 | 346,921 | — | — |
| 2002-05-07 | $7.40 | $7.40 | 197,796 | — | — |
| 2002-05-06 | $7.62 | $7.62 | 316,287 | — | — |
| 2002-05-03 | $7.75 | $7.75 | 171,206 | — | — |
| 2002-05-02 | $7.85 | $7.85 | 238,537 | — | — |
| 2002-05-01 | $8.04 | $8.04 | 410,987 | — | — |
| 2002-04-30 | $7.94 | $7.94 | 550,004 | — | — |
| 2002-04-29 | $7.68 | $7.68 | 580,171 | — | — |
| 2002-04-26 | $8.31 | $8.31 | 359,516 | — | — |
| 2002-04-25 | $8.82 | $8.82 | 287,364 | — | — |
| 2002-04-24 | $8.56 | $8.56 | 451,417 | — | — |
| 2002-04-23 | $8.44 | $8.44 | 290,785 | — | — |
| 2002-04-22 | $8.36 | $8.36 | 172,761 | — | — |
| 2002-04-19 | $8.31 | $8.31 | 162,187 | — | — |
| 2002-04-18 | $8.35 | $8.35 | 257,353 | — | — |
| 2002-04-17 | $8.34 | $8.34 | 599,764 | — | — |
| 2002-04-16 | $7.94 | $7.94 | 496,356 | — | — |
| 2002-04-15 | $7.48 | $7.48 | 146,326 | — | — |
| 2002-04-12 | $7.45 | $7.45 | 234,183 | — | — |
| 2002-04-11 | $7.30 | $7.30 | 308,668 | — | — |
| 2002-04-10 | $7.36 | $7.36 | 289,075 | — | — |
| 2002-04-09 | $7.20 | $7.20 | 301,204 | — | — |
| 2002-04-08 | $7.26 | $7.26 | 151,924 | — | — |
| 2002-04-05 | $7.14 | $7.14 | 106,829 | — | — |
| 2002-04-04 | $7.20 | $7.20 | 377,243 | — | — |
| 2002-04-03 | $7.32 | $7.32 | 346,765 | — | — |
| 2002-04-02 | $7.42 | $7.42 | 557,468 | — | — |
| 2002-04-01 | $6.98 | $6.98 | 237,604 | — | — |
| 2002-03-28 | $6.80 | $6.80 | 365,425 | — | — |
| 2002-03-27 | $6.69 | $6.69 | 382,841 | — | — |
| 2002-03-26 | $6.89 | $6.89 | 630,086 | — | — |
| 2002-03-25 | $7.49 | $7.49 | 135,752 | — | — |
| 2002-03-22 | $7.37 | $7.37 | 312,089 | — | — |
| 2002-03-21 | $7.43 | $7.43 | 424,204 | — | — |
| 2002-03-20 | $7.09 | $7.09 | 357,028 | — | — |
| 2002-03-19 | $7.40 | $7.40 | 365,114 | — | — |
| 2002-03-18 | $7.50 | $7.50 | 381,131 | — | — |
| 2002-03-15 | $7.43 | $7.43 | 1,007,485 | — | — |
| 2002-03-14 | $7.23 | $7.23 | 1,239,024 | — | — |
| 2002-03-13 | $6.78 | $6.78 | 732,561 | — | — |
| 2002-03-12 | $6.44 | $6.44 | 262,795 | — | — |
| 2002-03-11 | $6.59 | $6.59 | 405,078 | — | — |
| 2002-03-08 | $6.57 | $6.57 | 431,979 | — | — |
| 2002-03-07 | $6.48 | $6.48 | 554,202 | — | — |
| 2002-03-06 | $6.43 | $6.43 | 363,093 | — | — |
| 2002-03-05 | $6.25 | $6.25 | 625,577 | — | — |
| 2002-03-04 | $5.99 | $5.99 | 727,274 | — | — |
| 2002-03-01 | $5.77 | $5.77 | 691,975 | — | — |
| 2002-02-28 | $5.77 | $5.77 | 680,624 | — | — |
| 2002-02-27 | $5.74 | $5.74 | 292,340 | — | — |
| 2002-02-26 | $5.72 | $5.72 | 214,435 | — | — |
| 2002-02-25 | $5.77 | $5.77 | 274,147 | — | — |
| 2002-02-22 | $5.72 | $5.72 | 430,735 | — | — |
| 2002-02-21 | $5.77 | $5.77 | 903,300 | — | — |
| 2002-02-20 | $5.53 | $5.53 | 862,092 | — | — |
| 2002-02-19 | $5.95 | $5.95 | 940,931 | — | — |
| 2002-02-15 | $6.30 | $6.30 | 508,641 | — | — |
| 2002-02-14 | $6.30 | $6.30 | 1,327,037 | — | — |
| 2002-02-13 | $6.43 | $6.43 | 6,083,316 | — | — |
| 2002-02-12 | $5.92 | $5.92 | 394,037 | — | — |
| 2002-02-11 | $5.76 | $5.76 | 95,166 | — | — |
| 2002-02-08 | $5.84 | $5.84 | 164,519 | — | — |
| 2002-02-07 | $5.73 | $5.73 | 273,991 | — | — |
| 2002-02-06 | $5.93 | $5.93 | 503,043 | — | — |
| 2002-02-05 | $5.88 | $5.88 | 563,843 | — | — |
| 2002-02-04 | $5.66 | $5.66 | 283,477 | — | — |
| 2002-02-01 | $5.79 | $5.79 | 416,274 | — | — |
| 2002-01-31 | $5.67 | $5.67 | 440,843 | — | — |
| 2002-01-30 | $5.21 | $5.21 | 306,646 | — | — |
| 2002-01-29 | $5.60 | $5.60 | 159,543 | — | — |
| 2002-01-28 | $5.61 | $5.61 | 109,161 | — | — |
| 2002-01-25 | $5.74 | $5.74 | 186,600 | — | — |
| 2002-01-24 | $5.73 | $5.73 | 207,904 | — | — |
| 2002-01-23 | $5.76 | $5.76 | 168,873 | — | — |
| 2002-01-22 | $5.77 | $5.77 | 322,663 | — | — |
| 2002-01-18 | $5.85 | $5.85 | 185,201 | — | — |
| 2002-01-17 | $5.79 | $5.79 | 270,104 | — | — |
| 2002-01-16 | $5.42 | $5.42 | 214,901 | — | — |
| 2002-01-15 | $5.57 | $5.57 | 289,386 | — | — |
| 2002-01-14 | $5.85 | $5.85 | 408,654 | — | — |
| 2002-01-11 | $6.17 | $6.17 | 315,043 | — | — |
| 2002-01-10 | $6.08 | $6.08 | 316,287 | — | — |
| 2002-01-09 | $6.14 | $6.14 | 491,847 | — | — |
| 2002-01-08 | $6.14 | $6.14 | 284,565 | — | — |
| 2002-01-07 | $6.04 | $6.04 | 928,646 | — | — |
| 2002-01-04 | $5.91 | $5.91 | 943,108 | — | — |
| 2002-01-03 | $5.66 | $5.66 | 949,017 | — | — |
| 2002-01-02 | $5.37 | $5.37 | 379,420 | — | — |