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
- 1999-04-30 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 | $7.20 | $8.92 | 496,560 | — | — |
| 2002-12-30 | $7.05 | $8.74 | 495,600 | — | — |
| 2002-12-27 | $7.05 | $8.73 | 261,600 | — | — |
| 2002-12-26 | $7.17 | $8.88 | 369,840 | — | — |
| 2002-12-24 | $7.31 | $9.05 | 431,520 | — | — |
| 2002-12-23 | $7.02 | $8.70 | 634,560 | — | — |
| 2002-12-20 | $7.06 | $8.75 | 767,760 | — | — |
| 2002-12-19 | $6.84 | $8.47 | 306,960 | — | — |
| 2002-12-18 | $6.79 | $8.41 | 943,920 | — | — |
| 2002-12-17 | $6.93 | $8.58 | 711,600 | — | — |
| 2002-12-16 | $7.11 | $8.81 | 1,086,240 | — | — |
| 2002-12-13 | $7.38 | $9.14 | 1,908,000 | — | — |
| 2002-12-12 | $6.61 | $8.19 | 1,056,960 | — | — |
| 2002-12-11 | $6.31 | $7.82 | 499,920 | — | — |
| 2002-12-10 | $6.25 | $7.74 | 598,560 | — | — |
| 2002-12-09 | $6.23 | $7.72 | 359,040 | — | — |
| 2002-12-06 | $6.22 | $7.70 | 768,480 | — | — |
| 2002-12-05 | $6.20 | $7.68 | 450,000 | — | — |
| 2002-12-04 | $6.04 | $7.48 | 292,080 | — | — |
| 2002-12-03 | $5.98 | $7.41 | 353,760 | — | — |
| 2002-12-02 | $6.07 | $7.52 | 692,880 | — | — |
| 2002-11-29 | $5.83 | $7.22 | 114,960 | — | — |
| 2002-11-27 | $5.66 | $7.01 | 337,680 | — | — |
| 2002-11-26 | $5.54 | $6.86 | 419,520 | — | — |
| 2002-11-25 | $5.58 | $6.91 | 559,680 | — | — |
| 2002-11-22 | $5.43 | $6.72 | 444,960 | — | — |
| 2002-11-21 | $5.42 | $6.72 | 401,280 | — | — |
| 2002-11-20 | $5.15 | $6.38 | 456,720 | — | — |
| 2002-11-19 | $5.09 | $6.30 | 371,280 | — | — |
| 2002-11-18 | $5.13 | $6.35 | 572,640 | — | — |
| 2002-11-15 | $5.12 | $6.34 | 391,200 | — | — |
| 2002-11-14 | $4.99 | $6.18 | 306,480 | — | — |
| 2002-11-13 | $4.95 | $6.13 | 289,440 | — | — |
| 2002-11-12 | $5.04 | $6.24 | 411,360 | — | — |
| 2002-11-11 | $5.15 | $6.38 | 182,880 | — | — |
| 2002-11-08 | $5.28 | $6.53 | 513,840 | — | — |
| 2002-11-07 | $5.31 | $6.58 | 268,080 | — | — |
| 2002-11-06 | $5.46 | $6.76 | 323,040 | — | — |
| 2002-11-05 | $5.21 | $6.38 | 468,480 | — | — |
| 2002-11-04 | $5.54 | $6.78 | 315,600 | — | — |
| 2002-11-01 | $5.46 | $6.69 | 557,760 | — | — |
| 2002-10-31 | $5.38 | $6.58 | 467,760 | — | — |
| 2002-10-30 | $5.35 | $6.55 | 421,920 | — | — |
| 2002-10-29 | $5.22 | $6.39 | 555,360 | — | — |
| 2002-10-28 | $5.52 | $6.76 | 481,440 | — | — |
| 2002-10-25 | $5.53 | $6.77 | 459,840 | — | — |
| 2002-10-24 | $5.25 | $6.43 | 428,880 | — | — |
| 2002-10-23 | $5.19 | $6.35 | 288,240 | — | — |
| 2002-10-22 | $5.17 | $6.33 | 310,560 | — | — |
| 2002-10-21 | $5.19 | $6.35 | 429,600 | — | — |
| 2002-10-18 | $5.19 | $6.35 | 904,800 | — | — |
| 2002-10-17 | $5.17 | $6.33 | 299,760 | — | — |
| 2002-10-16 | $5.13 | $6.28 | 433,680 | — | — |
| 2002-10-15 | $5.22 | $6.40 | 393,360 | — | — |
| 2002-10-14 | $4.90 | $6.01 | 257,280 | — | — |
| 2002-10-11 | $4.78 | $5.86 | 443,520 | — | — |
| 2002-10-10 | $4.54 | $5.56 | 420,480 | — | — |
| 2002-10-09 | $4.45 | $5.45 | 858,480 | — | — |
| 2002-10-08 | $4.75 | $5.82 | 671,760 | — | — |
| 2002-10-07 | $5.06 | $6.20 | 173,040 | — | — |
| 2002-10-04 | $5.19 | $6.35 | 212,160 | — | — |
| 2002-10-03 | $5.32 | $6.52 | 360,720 | — | — |
| 2002-10-02 | $5.44 | $6.67 | 432,960 | — | — |
| 2002-10-01 | $5.50 | $6.73 | 528,240 | — | — |
| 2002-09-30 | $5.28 | $6.46 | 343,200 | — | — |
| 2002-09-27 | $5.27 | $6.45 | 414,000 | — | — |
| 2002-09-26 | $5.41 | $6.63 | 929,520 | — | — |
| 2002-09-25 | $5.33 | $6.52 | 276,240 | — | — |
| 2002-09-24 | $5.17 | $6.33 | 667,440 | — | — |
| 2002-09-23 | $5.09 | $6.24 | 215,280 | — | — |
| 2002-09-20 | $5.22 | $6.40 | 307,440 | — | — |
| 2002-09-19 | $5.36 | $6.56 | 190,320 | — | — |
| 2002-09-18 | $5.47 | $6.70 | 359,040 | — | — |
| 2002-09-17 | $5.43 | $6.66 | 403,920 | — | — |
| 2002-09-16 | $5.57 | $6.82 | 284,880 | — | — |
| 2002-09-13 | $5.65 | $6.92 | 267,600 | — | — |
| 2002-09-12 | $5.70 | $6.98 | 343,440 | — | — |
| 2002-09-11 | $5.86 | $7.18 | 268,320 | — | — |
| 2002-09-10 | $5.67 | $6.95 | 401,520 | — | — |
| 2002-09-09 | $5.70 | $6.98 | 322,320 | — | — |
| 2002-09-06 | $5.71 | $6.99 | 283,920 | — | — |
| 2002-09-05 | $5.48 | $6.71 | 296,880 | — | — |
| 2002-09-04 | $5.61 | $6.87 | 266,400 | — | — |
| 2002-09-03 | $5.49 | $6.73 | 675,120 | — | — |
| 2002-08-30 | $5.89 | $7.21 | 284,160 | — | — |
| 2002-08-29 | $5.92 | $7.25 | 307,680 | — | — |
| 2002-08-28 | $6.01 | $7.36 | 488,160 | — | — |
| 2002-08-27 | $6.28 | $7.69 | 408,720 | — | — |
| 2002-08-26 | $6.44 | $7.89 | 322,080 | — | — |
| 2002-08-23 | $6.40 | $7.83 | 442,560 | — | — |
| 2002-08-22 | $6.45 | $7.90 | 647,280 | — | — |
| 2002-08-21 | $6.01 | $7.36 | 314,160 | — | — |
| 2002-08-20 | $5.80 | $7.10 | 403,680 | — | — |
| 2002-08-19 | $5.85 | $7.17 | 344,640 | — | — |
| 2002-08-16 | $5.65 | $6.92 | 410,160 | — | — |
| 2002-08-15 | $5.83 | $7.15 | 276,000 | — | — |
| 2002-08-14 | $5.46 | $6.69 | 645,600 | — | — |
| 2002-08-13 | $5.42 | $6.64 | 432,000 | — | — |
| 2002-08-12 | $5.58 | $6.83 | 502,320 | — | — |
| 2002-08-09 | $5.52 | $6.76 | 588,480 | — | — |
| 2002-08-08 | $5.33 | $6.53 | 468,240 | — | — |
| 2002-08-07 | $5.04 | $6.18 | 1,000,560 | — | — |
| 2002-08-06 | $5.44 | $6.59 | 849,360 | — | — |
| 2002-08-05 | $5.42 | $6.56 | 891,120 | — | — |
| 2002-08-02 | $5.48 | $6.64 | 793,920 | — | — |
| 2002-08-01 | $5.63 | $6.82 | 913,680 | — | — |
| 2002-07-31 | $5.83 | $7.07 | 1,233,840 | — | — |
| 2002-07-30 | $5.67 | $6.87 | 1,144,560 | — | — |
| 2002-07-29 | $5.36 | $6.49 | 805,680 | — | — |
| 2002-07-26 | $5.19 | $6.29 | 940,320 | — | — |
| 2002-07-25 | $4.73 | $5.73 | 522,240 | — | — |
| 2002-07-24 | $4.75 | $5.76 | 1,189,200 | — | — |
| 2002-07-23 | $4.67 | $5.65 | 1,263,120 | — | — |
| 2002-07-22 | $5.22 | $6.32 | 1,975,920 | — | — |
| 2002-07-19 | $5.41 | $6.55 | 5,302,080 | — | — |
| 2002-07-18 | $7.94 | $9.62 | 476,160 | — | — |
| 2002-07-17 | $7.75 | $9.40 | 497,040 | — | — |
| 2002-07-16 | $7.70 | $9.34 | 776,880 | — | — |
| 2002-07-15 | $7.75 | $9.39 | 678,720 | — | — |
| 2002-07-12 | $8.08 | $9.80 | 466,560 | — | — |
| 2002-07-11 | $8.15 | $9.88 | 424,560 | — | — |
| 2002-07-10 | $8.14 | $9.86 | 464,400 | — | — |
| 2002-07-09 | $8.41 | $10.19 | 248,880 | — | — |
| 2002-07-08 | $8.43 | $10.21 | 531,360 | — | — |
| 2002-07-05 | $8.50 | $10.31 | 260,880 | — | — |
| 2002-07-03 | $8.37 | $10.14 | 543,120 | — | — |
| 2002-07-02 | $8.50 | $10.31 | 570,480 | — | — |
| 2002-07-01 | $8.79 | $10.65 | 720,480 | — | — |
| 2002-06-28 | $8.85 | $10.73 | 1,390,560 | — | — |
| 2002-06-27 | $9.11 | $11.04 | 528,960 | — | — |
| 2002-06-26 | $9.29 | $11.25 | 259,920 | — | — |
| 2002-06-25 | $9.27 | $11.23 | 239,760 | — | — |
| 2002-06-24 | $9.20 | $11.15 | 258,000 | — | — |
| 2002-06-21 | $9.39 | $11.38 | 193,680 | — | — |
| 2002-06-20 | $9.42 | $11.42 | 302,400 | — | — |
| 2002-06-19 | $9.42 | $11.41 | 163,680 | — | — |
| 2002-06-18 | $9.63 | $11.67 | 629,280 | — | — |
| 2002-06-17 | $9.69 | $11.74 | 264,480 | — | — |
| 2002-06-14 | $9.65 | $11.69 | 248,160 | — | — |
| 2002-06-13 | $9.75 | $11.81 | 359,760 | — | — |
| 2002-06-12 | $9.38 | $11.37 | 501,600 | — | — |
| 2002-06-11 | $9.38 | $11.37 | 148,560 | — | — |
| 2002-06-10 | $9.42 | $11.41 | 399,120 | — | — |
| 2002-06-07 | $9.58 | $11.61 | 293,760 | — | — |
| 2002-06-06 | $9.45 | $11.46 | 486,000 | — | — |
| 2002-06-05 | $9.75 | $11.81 | 619,200 | — | — |
| 2002-06-04 | $9.90 | $12.00 | 297,120 | — | — |
| 2002-06-03 | $9.94 | $12.04 | 661,200 | — | — |
| 2002-05-31 | $10.07 | $12.20 | 705,600 | — | — |
| 2002-05-30 | $10.04 | $12.17 | 252,960 | — | — |
| 2002-05-29 | $10.02 | $12.14 | 317,040 | — | — |
| 2002-05-28 | $10.33 | $12.51 | 448,800 | — | — |
| 2002-05-24 | $10.22 | $12.38 | 210,960 | — | — |
| 2002-05-23 | $10.09 | $12.23 | 259,200 | — | — |
| 2002-05-22 | $9.93 | $12.03 | 307,680 | — | — |
| 2002-05-21 | $9.89 | $11.99 | 345,120 | — | — |
| 2002-05-20 | $10.00 | $12.12 | 505,680 | — | — |
| 2002-05-17 | $9.66 | $11.71 | 312,000 | — | — |
| 2002-05-16 | $9.80 | $11.88 | 213,360 | — | — |
| 2002-05-15 | $9.85 | $11.94 | 345,840 | — | — |
| 2002-05-14 | $10.09 | $12.22 | 267,600 | — | — |
| 2002-05-13 | $9.88 | $11.97 | 167,280 | — | — |
| 2002-05-10 | $9.85 | $11.94 | 380,640 | — | — |
| 2002-05-09 | $9.94 | $12.05 | 455,520 | — | — |
| 2002-05-08 | $10.01 | $12.13 | 486,960 | — | — |
| 2002-05-07 | $9.91 | $11.87 | 775,440 | — | — |
| 2002-05-06 | $10.00 | $11.98 | 531,120 | — | — |
| 2002-05-03 | $10.10 | $12.10 | 241,440 | — | — |
| 2002-05-02 | $10.00 | $11.98 | 563,040 | — | — |
| 2002-05-01 | $9.62 | $11.52 | 1,855,680 | — | — |
| 2002-04-30 | $9.58 | $11.47 | 1,338,240 | — | — |
| 2002-04-29 | $9.81 | $11.75 | 870,240 | — | — |
| 2002-04-26 | $10.45 | $12.51 | 539,040 | — | — |
| 2002-04-25 | $10.42 | $12.48 | 785,520 | — | — |
| 2002-04-24 | $10.46 | $12.52 | 279,840 | — | — |
| 2002-04-23 | $10.68 | $12.78 | 635,040 | — | — |
| 2002-04-22 | $10.45 | $12.51 | 618,000 | — | — |
| 2002-04-19 | $10.80 | $12.94 | 295,440 | — | — |
| 2002-04-18 | $10.87 | $13.02 | 306,960 | — | — |
| 2002-04-17 | $10.73 | $12.85 | 479,280 | — | — |
| 2002-04-16 | $11.10 | $13.30 | 222,720 | — | — |
| 2002-04-15 | $10.86 | $13.01 | 191,040 | — | — |
| 2002-04-12 | $10.80 | $12.93 | 431,760 | — | — |
| 2002-04-11 | $11.12 | $13.32 | 274,800 | — | — |
| 2002-04-10 | $11.04 | $13.22 | 495,360 | — | — |
| 2002-04-09 | $11.09 | $13.28 | 329,760 | — | — |
| 2002-04-08 | $11.27 | $13.50 | 336,720 | — | — |
| 2002-04-05 | $10.80 | $12.93 | 448,560 | — | — |
| 2002-04-04 | $11.05 | $13.23 | 552,240 | — | — |
| 2002-04-03 | $11.32 | $13.56 | 984,240 | — | — |
| 2002-04-02 | $11.68 | $13.99 | 716,640 | — | — |
| 2002-04-01 | $11.18 | $13.39 | 474,240 | — | — |
| 2002-03-28 | $10.94 | $13.10 | 212,640 | — | — |
| 2002-03-27 | $10.88 | $13.03 | 458,640 | — | — |
| 2002-03-26 | $10.59 | $12.68 | 418,800 | — | — |
| 2002-03-25 | $10.45 | $12.51 | 516,720 | — | — |
| 2002-03-22 | $10.58 | $12.66 | 675,120 | — | — |
| 2002-03-21 | $10.79 | $12.92 | 476,400 | — | — |
| 2002-03-20 | $10.68 | $12.78 | 1,417,440 | — | — |
| 2002-03-19 | $11.09 | $13.28 | 519,120 | — | — |
| 2002-03-18 | $10.89 | $13.04 | 1,194,240 | — | — |
| 2002-03-15 | $11.06 | $13.25 | 204,720 | — | — |
| 2002-03-14 | $10.79 | $12.92 | 417,120 | — | — |
| 2002-03-13 | $10.75 | $12.88 | 353,280 | — | — |
| 2002-03-12 | $11.15 | $13.35 | 438,480 | — | — |
| 2002-03-11 | $11.27 | $13.50 | 610,080 | — | — |
| 2002-03-08 | $10.75 | $12.87 | 755,040 | — | — |
| 2002-03-07 | $10.69 | $12.80 | 968,880 | — | — |
| 2002-03-06 | $10.10 | $12.09 | 318,720 | — | — |
| 2002-03-05 | $10.17 | $12.17 | 314,400 | — | — |
| 2002-03-04 | $10.21 | $12.22 | 412,800 | — | — |
| 2002-03-01 | $9.80 | $11.73 | 490,560 | — | — |
| 2002-02-28 | $9.69 | $11.60 | 354,480 | — | — |
| 2002-02-27 | $9.58 | $11.48 | 193,200 | — | — |
| 2002-02-26 | $9.57 | $11.46 | 322,560 | — | — |
| 2002-02-25 | $9.69 | $11.61 | 525,360 | — | — |
| 2002-02-22 | $9.57 | $11.46 | 419,280 | — | — |
| 2002-02-21 | $9.39 | $11.24 | 415,920 | — | — |
| 2002-02-20 | $9.13 | $10.93 | 419,040 | — | — |
| 2002-02-19 | $9.19 | $11.00 | 238,560 | — | — |
| 2002-02-15 | $9.09 | $10.88 | 363,120 | — | — |
| 2002-02-14 | $9.15 | $10.96 | 449,040 | — | — |
| 2002-02-13 | $9.35 | $11.20 | 246,240 | — | — |
| 2002-02-12 | $9.33 | $11.18 | 292,560 | — | — |
| 2002-02-11 | $9.57 | $11.46 | 714,000 | — | — |
| 2002-02-08 | $9.25 | $11.08 | 421,200 | — | — |
| 2002-02-07 | $8.88 | $10.63 | 321,840 | — | — |
| 2002-02-06 | $8.95 | $10.58 | 582,480 | — | — |
| 2002-02-05 | $9.08 | $10.73 | 750,000 | — | — |
| 2002-02-04 | $9.49 | $11.22 | 453,360 | — | — |
| 2002-02-01 | $9.45 | $11.17 | 270,960 | — | — |
| 2002-01-31 | $9.52 | $11.25 | 400,800 | — | — |
| 2002-01-30 | $9.28 | $10.97 | 361,200 | — | — |
| 2002-01-29 | $9.33 | $11.03 | 554,160 | — | — |
| 2002-01-28 | $9.37 | $11.07 | 460,560 | — | — |
| 2002-01-25 | $9.38 | $11.08 | 502,800 | — | — |
| 2002-01-24 | $9.33 | $11.03 | 910,800 | — | — |
| 2002-01-23 | $9.05 | $10.69 | 452,880 | — | — |
| 2002-01-22 | $9.14 | $10.80 | 492,720 | — | — |
| 2002-01-18 | $9.20 | $10.87 | 561,360 | — | — |
| 2002-01-17 | $9.30 | $10.99 | 433,680 | — | — |
| 2002-01-16 | $9.52 | $11.25 | 257,760 | — | — |
| 2002-01-15 | $9.41 | $11.12 | 529,440 | — | — |
| 2002-01-14 | $9.31 | $11.00 | 734,880 | — | — |
| 2002-01-11 | $9.73 | $11.50 | 468,240 | — | — |
| 2002-01-10 | $10.06 | $11.89 | 423,120 | — | — |
| 2002-01-09 | $10.23 | $12.09 | 425,280 | — | — |
| 2002-01-08 | $10.31 | $12.18 | 1,502,160 | — | — |
| 2002-01-07 | $10.63 | $12.57 | 610,560 | — | — |
| 2002-01-04 | $10.15 | $12.00 | 446,400 | — | — |
| 2002-01-03 | $9.96 | $11.77 | 694,800 | — | — |
| 2002-01-02 | $10.00 | $11.82 | 487,440 | — | — |