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
- 1997-03-07 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 | $7.51 | $7.51 | 81,600 | — | — |
| 2002-12-30 | $7.68 | $7.68 | 97,900 | — | — |
| 2002-12-27 | $7.95 | $7.95 | 34,000 | — | — |
| 2002-12-26 | $7.90 | $7.90 | 18,700 | — | — |
| 2002-12-24 | $7.90 | $7.90 | 41,200 | — | — |
| 2002-12-23 | $7.52 | $7.52 | 57,900 | — | — |
| 2002-12-20 | $7.46 | $7.46 | 152,600 | — | — |
| 2002-12-19 | $7.05 | $7.05 | 203,400 | — | — |
| 2002-12-18 | $7.17 | $7.17 | 329,200 | — | — |
| 2002-12-17 | $7.38 | $7.38 | 156,600 | — | — |
| 2002-12-16 | $7.04 | $7.04 | 93,600 | — | — |
| 2002-12-13 | $6.96 | $6.96 | 53,800 | — | — |
| 2002-12-12 | $7.36 | $7.36 | 152,800 | — | — |
| 2002-12-11 | $7.89 | $7.89 | 79,000 | — | — |
| 2002-12-10 | $7.89 | $7.89 | 43,800 | — | — |
| 2002-12-09 | $7.98 | $7.98 | 106,400 | — | — |
| 2002-12-06 | $7.60 | $7.60 | 169,900 | — | — |
| 2002-12-05 | $6.56 | $6.56 | 50,000 | — | — |
| 2002-12-04 | $6.36 | $6.36 | 61,200 | — | — |
| 2002-12-03 | $6.05 | $6.05 | 198,400 | — | — |
| 2002-12-02 | $5.85 | $5.85 | 106,500 | — | — |
| 2002-11-29 | $5.94 | $5.94 | 64,700 | — | — |
| 2002-11-27 | $6.00 | $6.00 | 116,700 | — | — |
| 2002-11-26 | $5.81 | $5.81 | 76,900 | — | — |
| 2002-11-25 | $5.90 | $5.90 | 183,300 | — | — |
| 2002-11-22 | $5.90 | $5.90 | 51,700 | — | — |
| 2002-11-21 | $5.90 | $5.90 | 194,300 | — | — |
| 2002-11-20 | $5.87 | $5.87 | 56,800 | — | — |
| 2002-11-19 | $6.00 | $6.00 | 74,600 | — | — |
| 2002-11-18 | $6.01 | $6.01 | 19,400 | — | — |
| 2002-11-15 | $6.12 | $6.12 | 23,400 | — | — |
| 2002-11-14 | $6.23 | $6.23 | 25,300 | — | — |
| 2002-11-13 | $6.04 | $6.04 | 77,900 | — | — |
| 2002-11-12 | $5.51 | $5.51 | 75,400 | — | — |
| 2002-11-11 | $5.96 | $5.96 | 55,400 | — | — |
| 2002-11-08 | $6.35 | $6.35 | 152,300 | — | — |
| 2002-11-07 | $5.81 | $5.81 | 65,800 | — | — |
| 2002-11-06 | $5.22 | $5.22 | 27,200 | — | — |
| 2002-11-05 | $5.13 | $5.13 | 446,300 | — | — |
| 2002-11-04 | $5.16 | $5.16 | 50,500 | — | — |
| 2002-11-01 | $4.98 | $4.98 | 64,200 | — | — |
| 2002-10-31 | $4.85 | $4.85 | 180,400 | — | — |
| 2002-10-30 | $5.52 | $5.52 | 79,600 | — | — |
| 2002-10-29 | $5.50 | $5.50 | 45,000 | — | — |
| 2002-10-28 | $5.46 | $5.46 | 69,000 | — | — |
| 2002-10-25 | $5.45 | $5.45 | 77,700 | — | — |
| 2002-10-24 | $5.12 | $5.12 | 37,200 | — | — |
| 2002-10-23 | $5.10 | $5.10 | 46,800 | — | — |
| 2002-10-22 | $4.94 | $4.94 | 41,100 | — | — |
| 2002-10-21 | $5.05 | $5.05 | 117,100 | — | — |
| 2002-10-18 | $4.91 | $4.91 | 47,100 | — | — |
| 2002-10-17 | $4.59 | $4.59 | 422,300 | — | — |
| 2002-10-16 | $4.65 | $4.65 | 106,700 | — | — |
| 2002-10-15 | $4.95 | $4.95 | 232,500 | — | — |
| 2002-10-14 | $4.93 | $4.93 | 70,900 | — | — |
| 2002-10-11 | $4.90 | $4.90 | 89,500 | — | — |
| 2002-10-10 | $4.71 | $4.71 | 209,000 | — | — |
| 2002-10-09 | $4.73 | $4.73 | 104,600 | — | — |
| 2002-10-08 | $4.81 | $4.81 | 108,900 | — | — |
| 2002-10-07 | $4.94 | $4.94 | 291,300 | — | — |
| 2002-10-04 | $5.02 | $5.02 | 30,000 | — | — |
| 2002-10-03 | $4.86 | $4.86 | 121,800 | — | — |
| 2002-10-02 | $5.16 | $5.16 | 250,000 | — | — |
| 2002-10-01 | $5.14 | $5.14 | 124,000 | — | — |
| 2002-09-30 | $5.03 | $5.03 | 87,900 | — | — |
| 2002-09-27 | $5.05 | $5.05 | 69,600 | — | — |
| 2002-09-26 | $4.95 | $4.95 | 143,100 | — | — |
| 2002-09-25 | $4.91 | $4.91 | 528,800 | — | — |
| 2002-09-24 | $4.61 | $4.61 | 169,500 | — | — |
| 2002-09-23 | $4.99 | $4.99 | 277,800 | — | — |
| 2002-09-20 | $5.09 | $5.09 | 1,545,900 | — | — |
| 2002-09-19 | $6.44 | $6.44 | 165,500 | — | — |
| 2002-09-18 | $6.93 | $6.93 | 636,900 | — | — |
| 2002-09-17 | $7.80 | $7.80 | 169,700 | — | — |
| 2002-09-16 | $8.13 | $8.13 | 237,000 | — | — |
| 2002-09-13 | $7.65 | $7.65 | 187,900 | — | — |
| 2002-09-12 | $8.02 | $8.02 | 85,400 | — | — |
| 2002-09-11 | $8.44 | $8.44 | 97,600 | — | — |
| 2002-09-10 | $8.30 | $8.30 | 171,800 | — | — |
| 2002-09-09 | $8.69 | $8.69 | 20,700 | — | — |
| 2002-09-06 | $8.74 | $8.74 | 25,600 | — | — |
| 2002-09-05 | $8.69 | $8.69 | 57,800 | — | — |
| 2002-09-04 | $8.68 | $8.68 | 79,800 | — | — |
| 2002-09-03 | $8.67 | $8.67 | 165,200 | — | — |
| 2002-08-30 | $9.22 | $9.22 | 67,300 | — | — |
| 2002-08-29 | $9.43 | $9.43 | 122,500 | — | — |
| 2002-08-28 | $8.77 | $8.77 | 61,900 | — | — |
| 2002-08-27 | $8.74 | $8.74 | 244,500 | — | — |
| 2002-08-26 | $9.46 | $9.46 | 12,900 | — | — |
| 2002-08-23 | $8.96 | $8.96 | 61,500 | — | — |
| 2002-08-22 | $9.20 | $9.20 | 90,300 | — | — |
| 2002-08-21 | $9.01 | $9.01 | 107,100 | — | — |
| 2002-08-20 | $8.96 | $8.96 | 89,400 | — | — |
| 2002-08-19 | $9.60 | $9.60 | 51,600 | — | — |
| 2002-08-16 | $9.60 | $9.60 | 109,400 | — | — |
| 2002-08-15 | $8.63 | $8.63 | 157,000 | — | — |
| 2002-08-14 | $9.48 | $9.48 | 112,500 | — | — |
| 2002-08-13 | $9.10 | $9.10 | 124,000 | — | — |
| 2002-08-12 | $8.75 | $8.75 | 53,600 | — | — |
| 2002-08-09 | $8.50 | $8.50 | 43,600 | — | — |
| 2002-08-08 | $8.41 | $8.41 | 65,000 | — | — |
| 2002-08-07 | $8.20 | $8.20 | 208,700 | — | — |
| 2002-08-06 | $8.50 | $8.50 | 128,000 | — | — |
| 2002-08-05 | $8.18 | $8.18 | 86,300 | — | — |
| 2002-08-02 | $8.37 | $8.37 | 167,400 | — | — |
| 2002-08-01 | $8.80 | $8.80 | 349,200 | — | — |
| 2002-07-31 | $8.84 | $8.84 | 538,900 | — | — |
| 2002-07-30 | $9.34 | $9.34 | 280,200 | — | — |
| 2002-07-29 | $8.25 | $8.25 | 360,200 | — | — |
| 2002-07-26 | $9.50 | $9.50 | 445,200 | — | — |
| 2002-07-25 | $9.08 | $9.08 | 116,700 | — | — |
| 2002-07-24 | $9.70 | $9.70 | 198,400 | — | — |
| 2002-07-23 | $10.28 | $10.28 | 154,200 | — | — |
| 2002-07-22 | $11.80 | $11.80 | 83,100 | — | — |
| 2002-07-19 | $12.00 | $12.00 | 191,500 | — | — |
| 2002-07-18 | $12.22 | $12.22 | 53,000 | — | — |
| 2002-07-17 | $12.80 | $12.80 | 66,100 | — | — |
| 2002-07-16 | $12.98 | $12.98 | 54,500 | — | — |
| 2002-07-15 | $13.45 | $13.45 | 246,400 | — | — |
| 2002-07-12 | $13.71 | $13.71 | 319,400 | — | — |
| 2002-07-11 | $12.50 | $12.50 | 159,200 | — | — |
| 2002-07-10 | $12.36 | $12.36 | 166,300 | — | — |
| 2002-07-09 | $12.26 | $12.26 | 171,300 | — | — |
| 2002-07-08 | $13.30 | $13.30 | 162,100 | — | — |
| 2002-07-05 | $12.68 | $12.68 | 59,600 | — | — |
| 2002-07-03 | $13.13 | $13.13 | 204,800 | — | — |
| 2002-07-02 | $12.14 | $12.14 | 213,000 | — | — |
| 2002-07-01 | $13.50 | $13.50 | 215,800 | — | — |
| 2002-06-28 | $15.99 | $15.99 | 1,085,400 | — | — |
| 2002-06-27 | $15.93 | $15.93 | 525,800 | — | — |
| 2002-06-26 | $15.00 | $15.00 | 195,700 | — | — |
| 2002-06-25 | $14.90 | $14.90 | 462,900 | — | — |
| 2002-06-24 | $13.42 | $13.42 | 246,500 | — | — |
| 2002-06-21 | $13.19 | $13.19 | 80,700 | — | — |
| 2002-06-20 | $12.63 | $12.63 | 142,700 | — | — |
| 2002-06-19 | $13.22 | $13.22 | 406,600 | — | — |
| 2002-06-18 | $12.40 | $12.40 | 237,100 | — | — |
| 2002-06-17 | $12.32 | $12.32 | 59,600 | — | — |
| 2002-06-14 | $12.35 | $12.35 | 56,900 | — | — |
| 2002-06-13 | $12.98 | $12.98 | 71,300 | — | — |
| 2002-06-12 | $12.20 | $12.20 | 132,700 | — | — |
| 2002-06-11 | $11.36 | $11.36 | 322,200 | — | — |
| 2002-06-10 | $11.34 | $11.34 | 567,700 | — | — |
| 2002-06-07 | $12.60 | $12.60 | 809,000 | — | — |
| 2002-06-06 | $13.48 | $13.48 | 377,300 | — | — |
| 2002-06-05 | $13.84 | $13.84 | 209,500 | — | — |
| 2002-06-04 | $13.10 | $13.10 | 248,800 | — | — |
| 2002-06-03 | $13.08 | $13.08 | 253,800 | — | — |
| 2002-05-31 | $14.09 | $14.09 | 335,500 | — | — |
| 2002-05-30 | $13.70 | $13.70 | 635,800 | — | — |
| 2002-05-29 | $13.66 | $13.66 | 495,500 | — | — |
| 2002-05-28 | $13.00 | $13.00 | 285,800 | — | — |
| 2002-05-24 | $14.25 | $14.25 | 103,400 | — | — |
| 2002-05-23 | $14.45 | $14.45 | 203,500 | — | — |
| 2002-05-22 | $13.99 | $13.99 | 560,700 | — | — |
| 2002-05-21 | $13.90 | $13.90 | 677,500 | — | — |
| 2002-05-20 | $15.68 | $15.68 | 289,700 | — | — |
| 2002-05-17 | $17.52 | $17.52 | 127,600 | — | — |
| 2002-05-16 | $18.20 | $18.20 | 97,400 | — | — |
| 2002-05-15 | $18.30 | $18.30 | 34,200 | — | — |
| 2002-05-14 | $18.29 | $18.29 | 176,800 | — | — |
| 2002-05-13 | $18.04 | $18.04 | 421,100 | — | — |
| 2002-05-10 | $17.30 | $17.30 | 21,200 | — | — |
| 2002-05-09 | $17.13 | $17.13 | 39,400 | — | — |
| 2002-05-08 | $17.66 | $17.66 | 87,900 | — | — |
| 2002-05-07 | $17.00 | $17.00 | 72,700 | — | — |
| 2002-05-06 | $16.85 | $16.85 | 54,200 | — | — |
| 2002-05-03 | $16.75 | $16.75 | 48,800 | — | — |
| 2002-05-02 | $16.74 | $16.74 | 66,900 | — | — |
| 2002-05-01 | $16.10 | $16.10 | 144,700 | — | — |
| 2002-04-30 | $16.39 | $16.39 | 198,100 | — | — |
| 2002-04-29 | $16.10 | $16.10 | 133,300 | — | — |
| 2002-04-26 | $15.80 | $15.80 | 60,800 | — | — |
| 2002-04-25 | $15.91 | $15.91 | 101,900 | — | — |
| 2002-04-24 | $15.91 | $15.91 | 100,300 | — | — |
| 2002-04-23 | $15.92 | $15.92 | 170,200 | — | — |
| 2002-04-22 | $15.75 | $15.75 | 179,200 | — | — |
| 2002-04-19 | $15.65 | $15.65 | 333,900 | — | — |
| 2002-04-18 | $15.54 | $15.54 | 447,400 | — | — |
| 2002-04-17 | $15.44 | $15.44 | 235,500 | — | — |
| 2002-04-16 | $16.10 | $16.10 | 370,700 | — | — |
| 2002-04-15 | $16.90 | $16.90 | 60,300 | — | — |
| 2002-04-12 | $17.15 | $17.15 | 22,600 | — | — |
| 2002-04-11 | $17.14 | $17.14 | 54,400 | — | — |
| 2002-04-10 | $17.25 | $17.25 | 158,000 | — | — |
| 2002-04-09 | $17.10 | $17.10 | 145,800 | — | — |
| 2002-04-08 | $17.65 | $17.65 | 126,900 | — | — |
| 2002-04-05 | $17.64 | $17.64 | 213,900 | — | — |
| 2002-04-04 | $17.66 | $17.66 | 130,800 | — | — |
| 2002-04-03 | $17.01 | $17.01 | 102,600 | — | — |
| 2002-04-02 | $16.88 | $16.88 | 197,200 | — | — |
| 2002-04-01 | $17.05 | $17.05 | 139,700 | — | — |
| 2002-03-28 | $17.00 | $17.00 | 371,400 | — | — |
| 2002-03-27 | $17.20 | $17.20 | 128,600 | — | — |
| 2002-03-26 | $18.27 | $18.27 | 33,500 | — | — |
| 2002-03-25 | $18.65 | $18.65 | 60,800 | — | — |
| 2002-03-22 | $18.95 | $18.95 | 384,800 | — | — |
| 2002-03-21 | $18.95 | $18.95 | 173,100 | — | — |
| 2002-03-20 | $18.60 | $18.60 | 271,100 | — | — |
| 2002-03-19 | $18.85 | $18.85 | 145,100 | — | — |
| 2002-03-18 | $18.65 | $18.65 | 229,100 | — | — |
| 2002-03-15 | $18.95 | $18.95 | 158,700 | — | — |
| 2002-03-14 | $18.74 | $18.74 | 449,300 | — | — |
| 2002-03-13 | $17.86 | $17.86 | 406,900 | — | — |
| 2002-03-12 | $19.09 | $19.09 | 283,000 | — | — |
| 2002-03-11 | $18.35 | $18.35 | 65,100 | — | — |
| 2002-03-08 | $19.00 | $19.00 | 135,700 | — | — |
| 2002-03-07 | $19.70 | $19.70 | 133,000 | — | — |
| 2002-03-06 | $18.85 | $18.85 | 54,600 | — | — |
| 2002-03-05 | $18.50 | $18.50 | 86,200 | — | — |
| 2002-03-04 | $17.60 | $17.60 | 251,300 | — | — |
| 2002-03-01 | $18.10 | $18.10 | 77,900 | — | — |
| 2002-02-28 | $18.13 | $18.13 | 265,000 | — | — |
| 2002-02-27 | $17.41 | $17.41 | 93,800 | — | — |
| 2002-02-26 | $16.94 | $16.94 | 105,500 | — | — |
| 2002-02-25 | $17.27 | $17.27 | 115,900 | — | — |
| 2002-02-22 | $18.01 | $18.01 | 222,600 | — | — |
| 2002-02-21 | $17.75 | $17.75 | 256,700 | — | — |
| 2002-02-20 | $18.01 | $18.01 | 109,400 | — | — |
| 2002-02-19 | $16.91 | $16.91 | 282,700 | — | — |
| 2002-02-15 | $17.40 | $17.40 | 132,000 | — | — |
| 2002-02-14 | $18.30 | $18.30 | 1,028,000 | — | — |
| 2002-02-13 | $18.80 | $18.80 | 1,120,800 | — | — |
| 2002-02-12 | $21.45 | $21.45 | 421,800 | — | — |
| 2002-02-11 | $21.74 | $21.74 | 103,100 | — | — |
| 2002-02-08 | $21.00 | $21.00 | 210,100 | — | — |
| 2002-02-07 | $20.12 | $20.12 | 59,300 | — | — |
| 2002-02-06 | $19.00 | $19.00 | 127,400 | — | — |
| 2002-02-05 | $19.76 | $19.76 | 64,100 | — | — |
| 2002-02-04 | $20.25 | $20.25 | 64,800 | — | — |
| 2002-02-01 | $20.09 | $20.09 | 163,200 | — | — |
| 2002-01-31 | $19.89 | $19.89 | 381,500 | — | — |
| 2002-01-30 | $20.59 | $20.59 | 110,800 | — | — |
| 2002-01-29 | $21.30 | $21.30 | 67,300 | — | — |
| 2002-01-28 | $22.09 | $22.09 | 67,300 | — | — |
| 2002-01-25 | $21.85 | $21.85 | 99,500 | — | — |
| 2002-01-24 | $21.40 | $21.40 | 168,600 | — | — |
| 2002-01-23 | $20.85 | $20.85 | 27,800 | — | — |
| 2002-01-22 | $20.95 | $20.95 | 78,900 | — | — |
| 2002-01-18 | $20.85 | $20.85 | 462,000 | — | — |
| 2002-01-17 | $21.20 | $21.20 | 581,600 | — | — |
| 2002-01-16 | $19.91 | $19.91 | 191,700 | — | — |
| 2002-01-15 | $19.45 | $19.45 | 117,300 | — | — |
| 2002-01-14 | $19.25 | $19.25 | 91,300 | — | — |
| 2002-01-11 | $19.05 | $19.05 | 84,900 | — | — |
| 2002-01-10 | $19.16 | $19.16 | 124,500 | — | — |
| 2002-01-09 | $18.86 | $18.86 | 171,100 | — | — |
| 2002-01-08 | $18.90 | $18.90 | 87,500 | — | — |
| 2002-01-07 | $19.25 | $19.25 | 248,900 | — | — |
| 2002-01-04 | $19.00 | $19.00 | 125,600 | — | — |
| 2002-01-03 | $18.00 | $18.00 | 70,600 | — | — |
| 2002-01-02 | $17.55 | $17.55 | 78,900 | — | — |