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
- 1999-07-26 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 | $7.05 | $7.05 | 471,700 | — | — |
| 2002-12-30 | $6.84 | $6.84 | 260,000 | — | — |
| 2002-12-27 | $6.51 | $6.51 | 230,500 | — | — |
| 2002-12-26 | $6.92 | $6.92 | 114,600 | — | — |
| 2002-12-24 | $6.94 | $6.94 | 94,000 | — | — |
| 2002-12-23 | $6.95 | $6.95 | 352,500 | — | — |
| 2002-12-20 | $7.30 | $7.30 | 343,000 | — | — |
| 2002-12-19 | $7.21 | $7.21 | 274,400 | — | — |
| 2002-12-18 | $7.26 | $7.26 | 194,600 | — | — |
| 2002-12-17 | $7.52 | $7.52 | 381,200 | — | — |
| 2002-12-16 | $7.50 | $7.50 | 222,400 | — | — |
| 2002-12-13 | $7.74 | $7.74 | 118,700 | — | — |
| 2002-12-12 | $7.88 | $7.88 | 248,500 | — | — |
| 2002-12-11 | $7.88 | $7.88 | 181,000 | — | — |
| 2002-12-10 | $7.88 | $7.88 | 145,600 | — | — |
| 2002-12-09 | $8.06 | $8.06 | 281,000 | — | — |
| 2002-12-06 | $8.10 | $8.10 | 329,900 | — | — |
| 2002-12-05 | $8.25 | $8.25 | 270,700 | — | — |
| 2002-12-04 | $8.13 | $8.13 | 457,500 | — | — |
| 2002-12-03 | $7.85 | $7.85 | 484,600 | — | — |
| 2002-12-02 | $8.68 | $8.68 | 334,200 | — | — |
| 2002-11-29 | $8.43 | $8.43 | 170,200 | — | — |
| 2002-11-27 | $8.37 | $8.37 | 479,900 | — | — |
| 2002-11-26 | $8.19 | $8.19 | 708,700 | — | — |
| 2002-11-25 | $8.11 | $8.11 | 1,303,300 | — | — |
| 2002-11-22 | $7.52 | $7.52 | 592,000 | — | — |
| 2002-11-21 | $7.41 | $7.41 | 1,065,300 | — | — |
| 2002-11-20 | $6.85 | $6.85 | 417,700 | — | — |
| 2002-11-19 | $6.38 | $6.38 | 520,500 | — | — |
| 2002-11-18 | $6.81 | $6.81 | 243,100 | — | — |
| 2002-11-15 | $7.13 | $7.13 | 77,500 | — | — |
| 2002-11-14 | $7.30 | $7.30 | 166,200 | — | — |
| 2002-11-13 | $7.20 | $7.20 | 207,200 | — | — |
| 2002-11-12 | $7.49 | $7.49 | 172,900 | — | — |
| 2002-11-11 | $7.30 | $7.30 | 226,100 | — | — |
| 2002-11-08 | $7.31 | $7.31 | 354,200 | — | — |
| 2002-11-07 | $7.50 | $7.50 | 402,000 | — | — |
| 2002-11-06 | $7.00 | $7.00 | 145,700 | — | — |
| 2002-11-05 | $6.88 | $6.88 | 328,400 | — | — |
| 2002-11-04 | $7.08 | $7.08 | 602,100 | — | — |
| 2002-11-01 | $6.71 | $6.71 | 409,900 | — | — |
| 2002-10-31 | $6.45 | $6.45 | 395,300 | — | — |
| 2002-10-30 | $6.69 | $6.69 | 624,200 | — | — |
| 2002-10-29 | $6.81 | $6.81 | 404,200 | — | — |
| 2002-10-28 | $6.71 | $6.71 | 911,700 | — | — |
| 2002-10-25 | $6.40 | $6.40 | 155,500 | — | — |
| 2002-10-24 | $6.25 | $6.25 | 221,500 | — | — |
| 2002-10-23 | $6.43 | $6.43 | 291,900 | — | — |
| 2002-10-22 | $6.20 | $6.20 | 315,900 | — | — |
| 2002-10-21 | $6.27 | $6.27 | 281,600 | — | — |
| 2002-10-18 | $6.19 | $6.19 | 503,900 | — | — |
| 2002-10-17 | $6.06 | $6.06 | 547,500 | — | — |
| 2002-10-16 | $5.78 | $5.78 | 322,800 | — | — |
| 2002-10-15 | $5.87 | $5.87 | 393,000 | — | — |
| 2002-10-14 | $5.77 | $5.77 | 176,100 | — | — |
| 2002-10-11 | $5.78 | $5.78 | 369,600 | — | — |
| 2002-10-10 | $5.37 | $5.37 | 174,700 | — | — |
| 2002-10-09 | $5.00 | $5.00 | 156,300 | — | — |
| 2002-10-08 | $5.14 | $5.14 | 168,200 | — | — |
| 2002-10-07 | $5.21 | $5.21 | 64,200 | — | — |
| 2002-10-04 | $5.07 | $5.07 | 142,500 | — | — |
| 2002-10-03 | $5.42 | $5.42 | 579,000 | — | — |
| 2002-10-02 | $6.10 | $6.10 | 133,900 | — | — |
| 2002-10-01 | $6.38 | $6.38 | 189,300 | — | — |
| 2002-09-30 | $5.79 | $5.79 | 247,600 | — | — |
| 2002-09-27 | $5.56 | $5.56 | 141,300 | — | — |
| 2002-09-26 | $5.86 | $5.86 | 273,900 | — | — |
| 2002-09-25 | $6.33 | $6.33 | 508,800 | — | — |
| 2002-09-24 | $6.02 | $6.02 | 212,600 | — | — |
| 2002-09-23 | $5.93 | $5.93 | 1,409,200 | — | — |
| 2002-09-20 | $5.66 | $5.66 | 510,200 | — | — |
| 2002-09-19 | $5.44 | $5.44 | 351,800 | — | — |
| 2002-09-18 | $5.00 | $5.00 | 486,200 | — | — |
| 2002-09-17 | $4.90 | $4.90 | 361,400 | — | — |
| 2002-09-16 | $4.91 | $4.91 | 402,500 | — | — |
| 2002-09-13 | $4.30 | $4.30 | 105,500 | — | — |
| 2002-09-12 | $4.27 | $4.27 | 49,100 | — | — |
| 2002-09-11 | $4.23 | $4.23 | 103,000 | — | — |
| 2002-09-10 | $4.35 | $4.35 | 208,800 | — | — |
| 2002-09-09 | $4.43 | $4.43 | 263,900 | — | — |
| 2002-09-06 | $4.20 | $4.20 | 280,300 | — | — |
| 2002-09-05 | $4.00 | $4.00 | 85,600 | — | — |
| 2002-09-04 | $4.14 | $4.14 | 376,100 | — | — |
| 2002-09-03 | $3.90 | $3.90 | 177,600 | — | — |
| 2002-08-30 | $4.14 | $4.14 | 677,100 | — | — |
| 2002-08-29 | $3.85 | $3.85 | 378,400 | — | — |
| 2002-08-28 | $3.94 | $3.94 | 366,600 | — | — |
| 2002-08-27 | $3.65 | $3.65 | 229,600 | — | — |
| 2002-08-26 | $4.15 | $4.15 | 294,700 | — | — |
| 2002-08-23 | $4.11 | $4.11 | 149,700 | — | — |
| 2002-08-22 | $4.15 | $4.15 | 112,500 | — | — |
| 2002-08-21 | $4.25 | $4.25 | 125,100 | — | — |
| 2002-08-20 | $4.20 | $4.20 | 74,400 | — | — |
| 2002-08-19 | $4.19 | $4.19 | 106,000 | — | — |
| 2002-08-16 | $4.14 | $4.14 | 140,200 | — | — |
| 2002-08-15 | $4.29 | $4.29 | 271,000 | — | — |
| 2002-08-14 | $4.44 | $4.44 | 174,800 | — | — |
| 2002-08-13 | $4.25 | $4.25 | 173,400 | — | — |
| 2002-08-12 | $4.40 | $4.40 | 129,600 | — | — |
| 2002-08-09 | $4.20 | $4.20 | 151,500 | — | — |
| 2002-08-08 | $4.43 | $4.43 | 365,200 | — | — |
| 2002-08-07 | $4.00 | $4.00 | 644,200 | — | — |
| 2002-08-06 | $4.30 | $4.30 | 285,400 | — | — |
| 2002-08-05 | $4.15 | $4.15 | 50,900 | — | — |
| 2002-08-02 | $4.25 | $4.25 | 193,500 | — | — |
| 2002-08-01 | $4.24 | $4.24 | 312,500 | — | — |
| 2002-07-31 | $4.45 | $4.45 | 147,600 | — | — |
| 2002-07-30 | $4.67 | $4.67 | 249,800 | — | — |
| 2002-07-29 | $4.82 | $4.82 | 200,900 | — | — |
| 2002-07-26 | $5.00 | $5.00 | 72,700 | — | — |
| 2002-07-25 | $5.00 | $5.00 | 256,300 | — | — |
| 2002-07-24 | $5.10 | $5.10 | 452,500 | — | — |
| 2002-07-23 | $5.04 | $5.04 | 125,900 | — | — |
| 2002-07-22 | $4.98 | $4.98 | 149,700 | — | — |
| 2002-07-19 | $4.55 | $4.55 | 131,200 | — | — |
| 2002-07-18 | $4.93 | $4.93 | 310,700 | — | — |
| 2002-07-17 | $5.21 | $5.21 | 450,900 | — | — |
| 2002-07-16 | $4.99 | $4.99 | 152,400 | — | — |
| 2002-07-15 | $4.81 | $4.81 | 205,300 | — | — |
| 2002-07-12 | $4.72 | $4.72 | 140,200 | — | — |
| 2002-07-11 | $4.93 | $4.93 | 238,400 | — | — |
| 2002-07-10 | $4.94 | $4.94 | 271,900 | — | — |
| 2002-07-09 | $4.90 | $4.90 | 243,900 | — | — |
| 2002-07-08 | $4.85 | $4.85 | 102,600 | — | — |
| 2002-07-05 | $4.91 | $4.91 | 178,100 | — | — |
| 2002-07-03 | $5.18 | $5.18 | 119,900 | — | — |
| 2002-07-02 | $4.79 | $4.79 | 252,100 | — | — |
| 2002-07-01 | $4.99 | $4.99 | 201,900 | — | — |
| 2002-06-28 | $5.21 | $5.21 | 568,600 | — | — |
| 2002-06-27 | $5.27 | $5.27 | 465,600 | — | — |
| 2002-06-26 | $4.43 | $4.43 | 344,300 | — | — |
| 2002-06-25 | $4.37 | $4.37 | 834,400 | — | — |
| 2002-06-24 | $4.55 | $4.55 | 1,500,500 | — | — |
| 2002-06-21 | $4.50 | $4.50 | 229,600 | — | — |
| 2002-06-20 | $4.53 | $4.53 | 156,900 | — | — |
| 2002-06-19 | $4.90 | $4.90 | 529,500 | — | — |
| 2002-06-18 | $5.01 | $5.01 | 291,300 | — | — |
| 2002-06-17 | $5.15 | $5.15 | 548,200 | — | — |
| 2002-06-14 | $4.50 | $4.50 | 273,400 | — | — |
| 2002-06-13 | $4.35 | $4.35 | 244,300 | — | — |
| 2002-06-12 | $4.70 | $4.70 | 402,600 | — | — |
| 2002-06-11 | $5.09 | $5.09 | 116,700 | — | — |
| 2002-06-10 | $5.16 | $5.16 | 200,000 | — | — |
| 2002-06-07 | $5.25 | $5.25 | 364,800 | — | — |
| 2002-06-06 | $5.45 | $5.45 | 165,700 | — | — |
| 2002-06-05 | $6.10 | $6.10 | 375,600 | — | — |
| 2002-06-04 | $5.85 | $5.85 | 255,000 | — | — |
| 2002-06-03 | $5.48 | $5.48 | 195,000 | — | — |
| 2002-05-31 | $5.79 | $5.79 | 197,300 | — | — |
| 2002-05-30 | $5.83 | $5.83 | 142,200 | — | — |
| 2002-05-29 | $5.69 | $5.69 | 124,900 | — | — |
| 2002-05-28 | $5.99 | $5.99 | 257,000 | — | — |
| 2002-05-24 | $6.29 | $6.29 | 135,000 | — | — |
| 2002-05-23 | $6.47 | $6.47 | 128,600 | — | — |
| 2002-05-22 | $6.23 | $6.23 | 151,100 | — | — |
| 2002-05-21 | $6.25 | $6.25 | 154,700 | — | — |
| 2002-05-20 | $6.35 | $6.35 | 264,500 | — | — |
| 2002-05-17 | $6.56 | $6.56 | 801,100 | — | — |
| 2002-05-16 | $5.98 | $5.98 | 374,300 | — | — |
| 2002-05-15 | $5.88 | $5.88 | 123,100 | — | — |
| 2002-05-14 | $6.01 | $6.01 | 294,600 | — | — |
| 2002-05-13 | $5.90 | $5.90 | 69,200 | — | — |
| 2002-05-10 | $5.42 | $5.42 | 56,400 | — | — |
| 2002-05-09 | $5.51 | $5.51 | 100,300 | — | — |
| 2002-05-08 | $5.90 | $5.90 | 92,900 | — | — |
| 2002-05-07 | $5.64 | $5.64 | 88,000 | — | — |
| 2002-05-06 | $5.58 | $5.58 | 183,700 | — | — |
| 2002-05-03 | $6.02 | $6.02 | 197,400 | — | — |
| 2002-05-02 | $6.00 | $6.00 | 226,200 | — | — |
| 2002-05-01 | $6.00 | $6.00 | 533,400 | — | — |
| 2002-04-30 | $6.03 | $6.03 | 365,100 | — | — |
| 2002-04-29 | $5.68 | $5.68 | 471,900 | — | — |
| 2002-04-26 | $6.00 | $6.00 | 363,500 | — | — |
| 2002-04-25 | $6.48 | $6.48 | 586,400 | — | — |
| 2002-04-24 | $6.57 | $6.57 | 531,500 | — | — |
| 2002-04-23 | $7.20 | $7.20 | 151,500 | — | — |
| 2002-04-22 | $7.45 | $7.45 | 77,700 | — | — |
| 2002-04-19 | $7.95 | $7.95 | 111,000 | — | — |
| 2002-04-18 | $7.99 | $7.99 | 226,400 | — | — |
| 2002-04-17 | $7.96 | $7.96 | 368,800 | — | — |
| 2002-04-16 | $7.65 | $7.65 | 231,400 | — | — |
| 2002-04-15 | $7.39 | $7.39 | 381,000 | — | — |
| 2002-04-12 | $8.00 | $8.00 | 367,200 | — | — |
| 2002-04-11 | $7.97 | $7.97 | 350,900 | — | — |
| 2002-04-10 | $8.20 | $8.20 | 375,500 | — | — |
| 2002-04-09 | $8.10 | $8.10 | 336,200 | — | — |
| 2002-04-08 | $7.65 | $7.65 | 809,600 | — | — |
| 2002-04-05 | $8.21 | $8.21 | 576,700 | — | — |
| 2002-04-04 | $8.82 | $8.82 | 435,400 | — | — |
| 2002-04-03 | $8.63 | $8.63 | 569,100 | — | — |
| 2002-04-02 | $9.45 | $9.45 | 248,000 | — | — |
| 2002-04-01 | $9.25 | $9.25 | 1,446,600 | — | — |
| 2002-03-28 | $10.47 | $10.47 | 377,600 | — | — |
| 2002-03-27 | $10.30 | $10.30 | 371,500 | — | — |
| 2002-03-26 | $10.40 | $10.40 | 154,500 | — | — |
| 2002-03-25 | $10.30 | $10.30 | 507,700 | — | — |
| 2002-03-22 | $10.50 | $10.50 | 166,900 | — | — |
| 2002-03-21 | $10.71 | $10.71 | 409,000 | — | — |
| 2002-03-20 | $10.60 | $10.60 | 222,100 | — | — |
| 2002-03-19 | $10.56 | $10.56 | 205,800 | — | — |
| 2002-03-18 | $10.42 | $10.42 | 225,700 | — | — |
| 2002-03-15 | $10.55 | $10.55 | 372,200 | — | — |
| 2002-03-14 | $10.04 | $10.04 | 269,800 | — | — |
| 2002-03-13 | $9.76 | $9.76 | 343,300 | — | — |
| 2002-03-12 | $9.68 | $9.68 | 1,111,600 | — | — |
| 2002-03-11 | $9.75 | $9.75 | 260,600 | — | — |
| 2002-03-08 | $9.51 | $9.51 | 477,900 | — | — |
| 2002-03-07 | $9.43 | $9.43 | 172,200 | — | — |
| 2002-03-06 | $9.75 | $9.75 | 355,400 | — | — |
| 2002-03-05 | $9.40 | $9.40 | 750,800 | — | — |
| 2002-03-04 | $9.69 | $9.69 | 315,000 | — | — |
| 2002-03-01 | $9.85 | $9.85 | 155,600 | — | — |
| 2002-02-28 | $10.02 | $10.02 | 173,400 | — | — |
| 2002-02-27 | $10.08 | $10.08 | 2,019,800 | — | — |
| 2002-02-26 | $10.04 | $10.04 | 503,500 | — | — |
| 2002-02-25 | $10.30 | $10.30 | 423,600 | — | — |
| 2002-02-22 | $11.30 | $11.30 | 233,800 | — | — |
| 2002-02-21 | $11.55 | $11.55 | 171,400 | — | — |
| 2002-02-20 | $11.40 | $11.40 | 109,400 | — | — |
| 2002-02-19 | $11.32 | $11.32 | 556,000 | — | — |
| 2002-02-15 | $11.70 | $11.70 | 247,100 | — | — |
| 2002-02-14 | $11.86 | $11.86 | 328,200 | — | — |
| 2002-02-13 | $11.94 | $11.94 | 298,000 | — | — |
| 2002-02-12 | $11.99 | $11.99 | 541,400 | — | — |
| 2002-02-11 | $12.00 | $12.00 | 285,900 | — | — |
| 2002-02-08 | $12.05 | $12.05 | 551,800 | — | — |
| 2002-02-07 | $12.28 | $12.28 | 233,000 | — | — |
| 2002-02-06 | $12.52 | $12.52 | 455,300 | — | — |
| 2002-02-05 | $12.88 | $12.88 | 432,800 | — | — |
| 2002-02-04 | $12.15 | $12.15 | 257,100 | — | — |
| 2002-02-01 | $12.11 | $12.11 | 237,500 | — | — |
| 2002-01-31 | $12.18 | $12.18 | 662,100 | — | — |
| 2002-01-30 | $11.77 | $11.77 | 555,400 | — | — |
| 2002-01-29 | $11.88 | $11.88 | 386,600 | — | — |
| 2002-01-28 | $11.50 | $11.50 | 1,135,700 | — | — |
| 2002-01-25 | $11.95 | $11.95 | 229,300 | — | — |
| 2002-01-24 | $12.35 | $12.35 | 242,300 | — | — |
| 2002-01-23 | $12.61 | $12.61 | 218,100 | — | — |
| 2002-01-22 | $12.75 | $12.75 | 205,600 | — | — |
| 2002-01-18 | $13.00 | $13.00 | 231,600 | — | — |
| 2002-01-17 | $13.56 | $13.56 | 106,400 | — | — |
| 2002-01-16 | $13.50 | $13.50 | 466,300 | — | — |
| 2002-01-15 | $13.30 | $13.30 | 176,600 | — | — |
| 2002-01-14 | $13.95 | $13.95 | 252,400 | — | — |
| 2002-01-11 | $13.45 | $13.45 | 179,800 | — | — |
| 2002-01-10 | $13.67 | $13.67 | 306,600 | — | — |
| 2002-01-09 | $13.62 | $13.62 | 642,100 | — | — |
| 2002-01-08 | $13.78 | $13.78 | 341,900 | — | — |
| 2002-01-07 | $13.50 | $13.50 | 349,000 | — | — |
| 2002-01-04 | $13.79 | $13.79 | 597,500 | — | — |
| 2002-01-03 | $13.45 | $13.45 | 264,400 | — | — |
| 2002-01-02 | $13.24 | $13.24 | 522,700 | — | — |