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
- 1997-07-15 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 | $5.72 | $20.53 | 231,300 | — | — |
| 2002-12-30 | $5.94 | $21.32 | 254,700 | — | — |
| 2002-12-27 | $5.97 | $21.45 | 202,200 | — | — |
| 2002-12-26 | $6.08 | $21.85 | 176,100 | — | — |
| 2002-12-24 | $5.80 | $20.83 | 85,800 | — | — |
| 2002-12-23 | $5.77 | $20.71 | 237,300 | — | — |
| 2002-12-20 | $5.63 | $20.23 | 311,400 | — | — |
| 2002-12-19 | $5.44 | $19.54 | 255,000 | — | — |
| 2002-12-18 | $5.63 | $20.23 | 206,100 | — | — |
| 2002-12-17 | $5.66 | $20.31 | 237,900 | — | — |
| 2002-12-16 | $5.71 | $20.52 | 161,700 | — | — |
| 2002-12-13 | $5.39 | $19.37 | 255,000 | — | — |
| 2002-12-12 | $5.53 | $19.87 | 236,400 | — | — |
| 2002-12-11 | $5.60 | $20.11 | 127,200 | — | — |
| 2002-12-10 | $5.68 | $20.40 | 341,100 | — | — |
| 2002-12-09 | $5.73 | $20.59 | 313,200 | — | — |
| 2002-12-06 | $6.03 | $21.67 | 67,500 | — | — |
| 2002-12-05 | $6.02 | $21.61 | 99,600 | — | — |
| 2002-12-04 | $6.03 | $21.67 | 104,400 | — | — |
| 2002-12-03 | $6.03 | $21.64 | 217,200 | — | — |
| 2002-12-02 | $6.01 | $21.57 | 165,900 | — | — |
| 2002-11-29 | $5.97 | $21.43 | 96,300 | — | — |
| 2002-11-27 | $5.97 | $21.43 | 151,500 | — | — |
| 2002-11-26 | $5.90 | $21.19 | 159,600 | — | — |
| 2002-11-25 | $5.95 | $21.36 | 179,700 | — | — |
| 2002-11-22 | $5.90 | $21.19 | 79,500 | — | — |
| 2002-11-21 | $5.83 | $20.95 | 96,600 | — | — |
| 2002-11-20 | $5.65 | $20.29 | 278,400 | — | — |
| 2002-11-19 | $5.49 | $19.73 | 168,000 | — | — |
| 2002-11-18 | $5.60 | $20.11 | 127,500 | — | — |
| 2002-11-15 | $5.68 | $20.39 | 78,900 | — | — |
| 2002-11-14 | $5.76 | $20.69 | 129,900 | — | — |
| 2002-11-13 | $5.78 | $20.77 | 243,600 | — | — |
| 2002-11-12 | $5.75 | $20.65 | 269,700 | — | — |
| 2002-11-11 | $5.65 | $20.28 | 213,000 | — | — |
| 2002-11-08 | $5.65 | $20.29 | 143,700 | — | — |
| 2002-11-07 | $5.54 | $19.88 | 176,100 | — | — |
| 2002-11-06 | $5.60 | $20.11 | 512,700 | — | — |
| 2002-11-05 | $5.44 | $19.52 | 126,600 | — | — |
| 2002-11-04 | $5.32 | $19.12 | 243,600 | — | — |
| 2002-11-01 | $5.47 | $19.63 | 231,900 | — | — |
| 2002-10-31 | $5.36 | $19.25 | 133,200 | — | — |
| 2002-10-30 | $5.39 | $19.35 | 210,900 | — | — |
| 2002-10-29 | $5.36 | $19.25 | 309,000 | — | — |
| 2002-10-28 | $5.16 | $18.52 | 470,100 | — | — |
| 2002-10-25 | $5.17 | $18.56 | 126,300 | — | — |
| 2002-10-24 | $4.93 | $17.72 | 74,100 | — | — |
| 2002-10-23 | $5.00 | $17.96 | 85,800 | — | — |
| 2002-10-22 | $4.90 | $17.60 | 54,300 | — | — |
| 2002-10-21 | $5.01 | $17.98 | 81,600 | — | — |
| 2002-10-18 | $4.99 | $17.91 | 97,200 | — | — |
| 2002-10-17 | $5.06 | $18.16 | 219,000 | — | — |
| 2002-10-16 | $4.98 | $17.90 | 88,800 | — | — |
| 2002-10-15 | $5.16 | $18.53 | 141,300 | — | — |
| 2002-10-14 | $5.01 | $17.98 | 134,400 | — | — |
| 2002-10-11 | $5.06 | $18.17 | 66,600 | — | — |
| 2002-10-10 | $4.87 | $17.48 | 119,100 | — | — |
| 2002-10-09 | $4.82 | $17.30 | 250,500 | — | — |
| 2002-10-08 | $4.88 | $17.54 | 160,200 | — | — |
| 2002-10-07 | $4.76 | $17.11 | 339,000 | — | — |
| 2002-10-04 | $4.88 | $17.54 | 114,600 | — | — |
| 2002-10-03 | $4.93 | $17.69 | 246,000 | — | — |
| 2002-10-02 | $4.86 | $17.44 | 165,300 | — | — |
| 2002-10-01 | $4.95 | $17.78 | 214,200 | — | — |
| 2002-09-30 | $4.68 | $16.82 | 143,700 | — | — |
| 2002-09-27 | $4.60 | $16.51 | 121,200 | — | — |
| 2002-09-26 | $4.79 | $17.19 | 97,200 | — | — |
| 2002-09-25 | $4.73 | $17.00 | 179,100 | — | — |
| 2002-09-24 | $4.70 | $16.88 | 202,500 | — | — |
| 2002-09-23 | $4.71 | $16.91 | 297,000 | — | — |
| 2002-09-20 | $4.84 | $17.37 | 221,700 | — | — |
| 2002-09-19 | $4.77 | $17.12 | 327,900 | — | — |
| 2002-09-18 | $5.05 | $18.14 | 156,000 | — | — |
| 2002-09-17 | $5.07 | $18.20 | 204,000 | — | — |
| 2002-09-16 | $5.24 | $18.82 | 79,500 | — | — |
| 2002-09-13 | $5.30 | $19.03 | 140,100 | — | — |
| 2002-09-12 | $5.25 | $18.87 | 207,300 | — | — |
| 2002-09-11 | $5.34 | $19.17 | 234,600 | — | — |
| 2002-09-10 | $5.33 | $19.13 | 81,600 | — | — |
| 2002-09-09 | $5.24 | $18.82 | 85,800 | — | — |
| 2002-09-06 | $5.28 | $18.97 | 198,600 | — | — |
| 2002-09-05 | $5.23 | $18.79 | 223,200 | — | — |
| 2002-09-04 | $5.28 | $18.96 | 204,000 | — | — |
| 2002-09-03 | $4.93 | $17.72 | 257,400 | — | — |
| 2002-08-30 | $4.92 | $17.66 | 99,600 | — | — |
| 2002-08-29 | $4.99 | $17.91 | 114,900 | — | — |
| 2002-08-28 | $4.80 | $17.24 | 96,000 | — | — |
| 2002-08-27 | $4.97 | $17.86 | 92,400 | — | — |
| 2002-08-26 | $5.06 | $18.17 | 313,500 | — | — |
| 2002-08-23 | $5.13 | $18.44 | 102,000 | — | — |
| 2002-08-22 | $5.18 | $18.61 | 101,100 | — | — |
| 2002-08-21 | $5.22 | $18.73 | 270,900 | — | — |
| 2002-08-20 | $5.13 | $18.44 | 126,600 | — | — |
| 2002-08-19 | $5.23 | $18.79 | 171,900 | — | — |
| 2002-08-16 | $5.13 | $18.44 | 492,900 | — | — |
| 2002-08-15 | $5.22 | $18.73 | 354,000 | — | — |
| 2002-08-14 | $5.24 | $18.83 | 291,000 | — | — |
| 2002-08-13 | $5.23 | $18.79 | 285,900 | — | — |
| 2002-08-12 | $5.12 | $18.39 | 336,300 | — | — |
| 2002-08-09 | $4.97 | $17.84 | 212,100 | — | — |
| 2002-08-08 | $4.79 | $17.20 | 370,800 | — | — |
| 2002-08-07 | $4.40 | $15.80 | 221,100 | — | — |
| 2002-08-06 | $4.43 | $15.92 | 242,400 | — | — |
| 2002-08-05 | $4.32 | $15.53 | 158,700 | — | — |
| 2002-08-02 | $4.15 | $14.90 | 154,500 | — | — |
| 2002-08-01 | $4.29 | $15.42 | 227,100 | — | — |
| 2002-07-31 | $4.17 | $14.96 | 234,300 | — | — |
| 2002-07-30 | $4.02 | $14.45 | 342,600 | — | — |
| 2002-07-29 | $4.11 | $14.77 | 283,800 | — | — |
| 2002-07-26 | $4.16 | $14.94 | 429,600 | — | — |
| 2002-07-25 | $3.98 | $14.31 | 367,200 | — | — |
| 2002-07-24 | $4.32 | $15.50 | 339,600 | — | — |
| 2002-07-23 | $4.27 | $15.32 | 396,600 | — | — |
| 2002-07-22 | $4.60 | $16.52 | 222,300 | — | — |
| 2002-07-19 | $4.38 | $15.73 | 231,900 | — | — |
| 2002-07-18 | $4.53 | $16.28 | 268,800 | — | — |
| 2002-07-17 | $4.80 | $17.24 | 188,100 | — | — |
| 2002-07-16 | $4.92 | $17.66 | 170,700 | — | — |
| 2002-07-15 | $5.03 | $18.08 | 170,100 | — | — |
| 2002-07-12 | $5.11 | $18.34 | 335,100 | — | — |
| 2002-07-11 | $5.16 | $18.53 | 213,900 | — | — |
| 2002-07-10 | $5.22 | $18.75 | 214,800 | — | — |
| 2002-07-09 | $5.25 | $18.87 | 113,400 | — | — |
| 2002-07-08 | $5.36 | $19.25 | 101,100 | — | — |
| 2002-07-05 | $5.40 | $19.39 | 190,500 | — | — |
| 2002-07-03 | $5.36 | $19.25 | 415,500 | — | — |
| 2002-07-02 | $5.32 | $19.09 | 237,900 | — | — |
| 2002-07-01 | $5.54 | $19.88 | 292,200 | — | — |
| 2002-06-28 | $5.77 | $20.71 | 521,100 | — | — |
| 2002-06-27 | $5.62 | $20.20 | 249,600 | — | — |
| 2002-06-26 | $5.53 | $19.87 | 220,800 | — | — |
| 2002-06-25 | $5.53 | $19.87 | 708,900 | — | — |
| 2002-06-24 | $5.53 | $19.87 | 321,900 | — | — |
| 2002-06-21 | $5.57 | $19.99 | 426,900 | — | — |
| 2002-06-20 | $5.53 | $19.87 | 290,700 | — | — |
| 2002-06-19 | $5.50 | $19.76 | 311,400 | — | — |
| 2002-06-18 | $5.57 | $19.99 | 123,300 | — | — |
| 2002-06-17 | $5.63 | $20.21 | 144,300 | — | — |
| 2002-06-14 | $5.62 | $20.20 | 142,500 | — | — |
| 2002-06-13 | $5.43 | $19.51 | 79,500 | — | — |
| 2002-06-12 | $5.53 | $19.87 | 222,300 | — | — |
| 2002-06-11 | $5.50 | $19.74 | 159,900 | — | — |
| 2002-06-10 | $5.57 | $20.00 | 236,400 | — | — |
| 2002-06-07 | $5.55 | $19.93 | 122,400 | — | — |
| 2002-06-06 | $5.47 | $19.64 | 125,100 | — | — |
| 2002-06-05 | $5.53 | $19.87 | 75,600 | — | — |
| 2002-06-04 | $5.44 | $19.54 | 235,500 | — | — |
| 2002-06-03 | $5.34 | $19.17 | 384,600 | — | — |
| 2002-05-31 | $5.41 | $19.42 | 141,900 | — | — |
| 2002-05-30 | $5.53 | $19.85 | 173,400 | — | — |
| 2002-05-29 | $5.40 | $19.39 | 60,600 | — | — |
| 2002-05-28 | $5.40 | $19.39 | 342,900 | — | — |
| 2002-05-24 | $5.40 | $19.39 | 181,200 | — | — |
| 2002-05-23 | $5.50 | $19.74 | 149,700 | — | — |
| 2002-05-22 | $5.45 | $19.57 | 215,100 | — | — |
| 2002-05-21 | $5.43 | $19.51 | 238,200 | — | — |
| 2002-05-20 | $5.57 | $20.00 | 87,000 | — | — |
| 2002-05-17 | $5.70 | $20.47 | 210,900 | — | — |
| 2002-05-16 | $5.80 | $20.83 | 173,400 | — | — |
| 2002-05-15 | $5.83 | $20.94 | 199,200 | — | — |
| 2002-05-14 | $5.83 | $20.93 | 206,700 | — | — |
| 2002-05-13 | $5.67 | $20.35 | 250,800 | — | — |
| 2002-05-10 | $5.65 | $20.30 | 253,500 | — | — |
| 2002-05-09 | $5.90 | $21.18 | 221,700 | — | — |
| 2002-05-08 | $6.00 | $21.55 | 721,200 | — | — |
| 2002-05-07 | $6.17 | $22.15 | 381,600 | — | — |
| 2002-05-06 | $5.98 | $21.49 | 423,000 | — | — |
| 2002-05-03 | $5.84 | $20.96 | 276,300 | — | — |
| 2002-05-02 | $5.88 | $21.13 | 297,900 | — | — |
| 2002-05-01 | $5.83 | $20.93 | 197,700 | — | — |
| 2002-04-30 | $5.75 | $20.65 | 329,400 | — | — |
| 2002-04-29 | $5.48 | $19.69 | 167,100 | — | — |
| 2002-04-26 | $5.53 | $19.87 | 298,200 | — | — |
| 2002-04-25 | $5.73 | $20.59 | 410,400 | — | — |
| 2002-04-24 | $5.58 | $20.05 | 542,100 | — | — |
| 2002-04-23 | $5.44 | $19.52 | 513,600 | — | — |
| 2002-04-22 | $5.32 | $19.09 | 415,800 | — | — |
| 2002-04-19 | $5.10 | $18.30 | 364,800 | — | — |
| 2002-04-18 | $5.01 | $17.98 | 132,900 | — | — |
| 2002-04-17 | $5.18 | $18.61 | 236,400 | — | — |
| 2002-04-16 | $5.26 | $18.88 | 209,100 | — | — |
| 2002-04-15 | $5.08 | $18.24 | 176,100 | — | — |
| 2002-04-12 | $4.97 | $17.84 | 274,800 | — | — |
| 2002-04-11 | $5.02 | $18.02 | 258,600 | — | — |
| 2002-04-10 | $5.15 | $18.48 | 348,300 | — | — |
| 2002-04-09 | $4.96 | $17.81 | 422,700 | — | — |
| 2002-04-08 | $4.75 | $17.06 | 378,300 | — | — |
| 2002-04-05 | $4.32 | $15.53 | 1,176,000 | — | — |
| 2002-04-04 | $4.31 | $15.49 | 971,700 | — | — |
| 2002-04-03 | $4.34 | $15.60 | 450,000 | — | — |
| 2002-04-02 | $4.37 | $15.68 | 237,000 | — | — |
| 2002-04-01 | $4.34 | $15.57 | 311,700 | — | — |
| 2002-03-28 | $4.33 | $15.56 | 583,200 | — | — |
| 2002-03-27 | $4.13 | $14.84 | 795,900 | — | — |
| 2002-03-26 | $4.35 | $15.62 | 950,400 | — | — |
| 2002-03-25 | $4.61 | $16.57 | 195,300 | — | — |
| 2002-03-22 | $4.85 | $17.42 | 151,800 | — | — |
| 2002-03-21 | $4.90 | $17.60 | 666,000 | — | — |
| 2002-03-20 | $5.00 | $17.96 | 309,900 | — | — |
| 2002-03-19 | $4.94 | $17.75 | 307,200 | — | — |
| 2002-03-18 | $5.13 | $18.41 | 286,500 | — | — |
| 2002-03-15 | $5.23 | $18.79 | 116,100 | — | — |
| 2002-03-14 | $5.35 | $19.20 | 183,300 | — | — |
| 2002-03-13 | $5.31 | $19.08 | 88,500 | — | — |
| 2002-03-12 | $5.31 | $19.08 | 65,400 | — | — |
| 2002-03-11 | $5.31 | $19.07 | 291,900 | — | — |
| 2002-03-08 | $5.34 | $19.17 | 193,200 | — | — |
| 2002-03-07 | $5.33 | $19.15 | 174,600 | — | — |
| 2002-03-06 | $5.52 | $19.81 | 291,900 | — | — |
| 2002-03-05 | $5.38 | $19.31 | 227,400 | — | — |
| 2002-03-04 | $5.33 | $19.14 | 404,100 | — | — |
| 2002-03-01 | $5.63 | $20.23 | 245,100 | — | — |
| 2002-02-28 | $5.39 | $19.35 | 242,700 | — | — |
| 2002-02-27 | $5.41 | $19.42 | 208,500 | — | — |
| 2002-02-26 | $5.42 | $19.45 | 283,200 | — | — |
| 2002-02-25 | $5.28 | $18.97 | 180,900 | — | — |
| 2002-02-22 | $5.37 | $19.27 | 296,400 | — | — |
| 2002-02-21 | $5.38 | $19.33 | 202,800 | — | — |
| 2002-02-20 | $5.38 | $19.33 | 376,500 | — | — |
| 2002-02-19 | $5.70 | $20.48 | 535,800 | — | — |
| 2002-02-15 | $5.72 | $20.53 | 391,500 | — | — |
| 2002-02-14 | $5.69 | $20.45 | 348,300 | — | — |
| 2002-02-13 | $5.87 | $21.08 | 222,300 | — | — |
| 2002-02-12 | $5.82 | $20.90 | 187,200 | — | — |
| 2002-02-11 | $5.82 | $20.89 | 278,700 | — | — |
| 2002-02-08 | $5.80 | $20.83 | 115,200 | — | — |
| 2002-02-07 | $5.42 | $19.48 | 375,600 | — | — |
| 2002-02-06 | $5.32 | $19.09 | 375,600 | — | — |
| 2002-02-05 | $5.60 | $20.10 | 233,700 | — | — |
| 2002-02-04 | $5.53 | $19.86 | 156,000 | — | — |
| 2002-02-01 | $5.93 | $21.31 | 325,800 | — | — |
| 2002-01-31 | $6.00 | $21.55 | 333,300 | — | — |
| 2002-01-30 | $5.73 | $20.59 | 372,900 | — | — |
| 2002-01-29 | $5.40 | $19.39 | 414,900 | — | — |
| 2002-01-28 | $5.33 | $19.13 | 558,600 | — | — |
| 2002-01-25 | $5.36 | $19.25 | 354,300 | — | — |
| 2002-01-24 | $5.45 | $19.58 | 697,500 | — | — |
| 2002-01-23 | $5.43 | $19.50 | 377,100 | — | — |
| 2002-01-22 | $5.65 | $20.29 | 454,200 | — | — |
| 2002-01-18 | $6.23 | $22.39 | 158,100 | — | — |
| 2002-01-17 | $6.38 | $22.92 | 50,700 | — | — |
| 2002-01-16 | $6.27 | $22.51 | 207,000 | — | — |
| 2002-01-15 | $6.32 | $22.68 | 134,700 | — | — |
| 2002-01-14 | $6.08 | $21.85 | 342,000 | — | — |
| 2002-01-11 | $6.09 | $21.88 | 105,600 | — | — |
| 2002-01-10 | $6.13 | $22.00 | 86,700 | — | — |
| 2002-01-09 | $6.10 | $21.91 | 108,000 | — | — |
| 2002-01-08 | $6.19 | $22.23 | 195,900 | — | — |
| 2002-01-07 | $6.14 | $22.05 | 128,100 | — | — |
| 2002-01-04 | $6.17 | $22.15 | 165,900 | — | — |
| 2002-01-03 | $6.13 | $22.01 | 180,000 | — | — |
| 2002-01-02 | $6.00 | $21.55 | 269,100 | — | — |