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
- 1995-10-06 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 | $5.20 | $5.20 | 390 | — | — |
| 2002-12-30 | $5.50 | $5.50 | 1,210 | — | — |
| 2002-12-27 | $6.40 | $6.40 | 6,790 | — | — |
| 2002-12-26 | $6.70 | $6.70 | 720 | — | — |
| 2002-12-24 | $7.50 | $7.50 | 340 | — | — |
| 2002-12-23 | $7.00 | $7.00 | 510 | — | — |
| 2002-12-20 | $7.90 | $7.90 | 1,630 | — | — |
| 2002-12-19 | $8.30 | $8.30 | 670 | — | — |
| 2002-12-18 | $8.30 | $8.30 | 3,560 | — | — |
| 2002-12-17 | $7.20 | $7.20 | 14,080 | — | — |
| 2002-12-16 | $8.40 | $8.40 | 40,500 | — | — |
| 2002-12-13 | $5.80 | $5.80 | 110 | — | — |
| 2002-12-12 | $5.50 | $5.50 | 320 | — | — |
| 2002-12-11 | $5.70 | $5.70 | 440 | — | — |
| 2002-12-10 | $5.60 | $5.60 | 80 | — | — |
| 2002-12-09 | $5.80 | $5.80 | 180 | — | — |
| 2002-12-06 | $6.20 | $6.20 | 40 | — | — |
| 2002-12-05 | $5.60 | $5.60 | 0 | — | — |
| 2002-12-04 | $5.60 | $5.60 | 690 | — | — |
| 2002-12-03 | $6.10 | $6.10 | 310 | — | — |
| 2002-12-02 | $6.00 | $6.00 | 4,980 | — | — |
| 2002-11-29 | $5.70 | $5.70 | 2,600 | — | — |
| 2002-11-27 | $5.30 | $5.30 | 6,190 | — | — |
| 2002-11-26 | $5.00 | $5.00 | 6,570 | — | — |
| 2002-11-25 | $6.30 | $6.30 | 8,960 | — | — |
| 2002-11-22 | $6.50 | $6.50 | 180 | — | — |
| 2002-11-21 | $6.60 | $6.60 | 460 | — | — |
| 2002-11-20 | $6.70 | $6.70 | 3,400 | — | — |
| 2002-11-19 | $6.60 | $6.60 | 40 | — | — |
| 2002-11-18 | $7.10 | $7.10 | 360 | — | — |
| 2002-11-15 | $7.50 | $7.50 | 2,180 | — | — |
| 2002-11-14 | $6.50 | $6.50 | 13,410 | — | — |
| 2002-11-13 | $8.10 | $8.10 | 260 | — | — |
| 2002-11-12 | $8.20 | $8.20 | 250 | — | — |
| 2002-11-11 | $8.20 | $8.20 | 380 | — | — |
| 2002-11-08 | $8.20 | $8.20 | 120 | — | — |
| 2002-11-07 | $8.30 | $8.30 | 380 | — | — |
| 2002-11-06 | $8.00 | $8.00 | 2,240 | — | — |
| 2002-11-05 | $7.80 | $7.80 | 2,050 | — | — |
| 2002-11-04 | $8.20 | $8.20 | 450 | — | — |
| 2002-11-01 | $8.50 | $8.50 | 1,250 | — | — |
| 2002-10-31 | $8.20 | $8.20 | 1,700 | — | — |
| 2002-10-30 | $8.30 | $8.30 | 290 | — | — |
| 2002-10-29 | $8.50 | $8.50 | 130 | — | — |
| 2002-10-28 | $8.70 | $8.70 | 720 | — | — |
| 2002-10-25 | $8.70 | $8.70 | 10 | — | — |
| 2002-10-24 | $7.90 | $7.90 | 860 | — | — |
| 2002-10-23 | $8.00 | $8.00 | 410 | — | — |
| 2002-10-22 | $7.30 | $7.30 | 1,670 | — | — |
| 2002-10-21 | $8.30 | $8.30 | 3,010 | — | — |
| 2002-10-18 | $8.10 | $8.10 | 0 | — | — |
| 2002-10-17 | $8.10 | $8.10 | 0 | — | — |
| 2002-10-16 | $8.10 | $8.10 | 0 | — | — |
| 2002-10-15 | $8.10 | $8.10 | 6,230 | — | — |
| 2002-10-14 | $8.50 | $8.50 | 5,780 | — | — |
| 2002-10-11 | $8.50 | $8.50 | 1,870 | — | — |
| 2002-10-10 | $8.40 | $8.40 | 600 | — | — |
| 2002-10-09 | $8.50 | $8.50 | 10 | — | — |
| 2002-10-08 | $8.70 | $8.70 | 2,280 | — | — |
| 2002-10-07 | $8.30 | $8.30 | 830 | — | — |
| 2002-10-04 | $8.80 | $8.80 | 3,170 | — | — |
| 2002-10-03 | $9.00 | $9.00 | 4,090 | — | — |
| 2002-10-02 | $9.50 | $9.50 | 7,730 | — | — |
| 2002-10-01 | $9.30 | $9.30 | 1,020 | — | — |
| 2002-09-30 | $9.20 | $9.20 | 1,920 | — | — |
| 2002-09-27 | $9.10 | $9.10 | 480 | — | — |
| 2002-09-26 | $9.60 | $9.60 | 390 | — | — |
| 2002-09-25 | $9.60 | $9.60 | 480 | — | — |
| 2002-09-24 | $9.10 | $9.10 | 1,520 | — | — |
| 2002-09-23 | $8.50 | $8.50 | 20,370 | — | — |
| 2002-09-20 | $10.40 | $10.40 | 10 | — | — |
| 2002-09-19 | $10.50 | $10.50 | 1,560 | — | — |
| 2002-09-18 | $12.10 | $12.10 | 4,360 | — | — |
| 2002-09-17 | $12.40 | $12.40 | 1,730 | — | — |
| 2002-09-16 | $12.70 | $12.70 | 160 | — | — |
| 2002-09-13 | $12.50 | $12.50 | 40 | — | — |
| 2002-09-12 | $11.90 | $11.90 | 2,800 | — | — |
| 2002-09-11 | $12.50 | $12.50 | 930 | — | — |
| 2002-09-10 | $12.80 | $12.80 | 1,400 | — | — |
| 2002-09-09 | $12.50 | $12.50 | 300 | — | — |
| 2002-09-06 | $13.00 | $13.00 | 970 | — | — |
| 2002-09-05 | $12.10 | $12.10 | 2,050 | — | — |
| 2002-09-04 | $12.50 | $12.50 | 2,650 | — | — |
| 2002-09-03 | $12.70 | $12.70 | 5,220 | — | — |
| 2002-08-30 | $11.80 | $11.80 | 670 | — | — |
| 2002-08-29 | $10.80 | $10.80 | 530 | — | — |
| 2002-08-28 | $11.90 | $11.90 | 180 | — | — |
| 2002-08-27 | $11.10 | $11.10 | 1,740 | — | — |
| 2002-08-26 | $11.20 | $11.20 | 2,090 | — | — |
| 2002-08-23 | $11.90 | $11.90 | 800 | — | — |
| 2002-08-22 | $11.20 | $11.20 | 3,560 | — | — |
| 2002-08-21 | $10.50 | $10.50 | 560 | — | — |
| 2002-08-20 | $10.70 | $10.70 | 980 | — | — |
| 2002-08-19 | $10.50 | $10.50 | 3,960 | — | — |
| 2002-08-16 | $10.80 | $10.80 | 1,910 | — | — |
| 2002-08-15 | $10.70 | $10.70 | 1,440 | — | — |
| 2002-08-14 | $11.20 | $11.20 | 2,620 | — | — |
| 2002-08-13 | $10.90 | $10.90 | 1,960 | — | — |
| 2002-08-12 | $10.10 | $10.10 | 1,330 | — | — |
| 2002-08-09 | $11.40 | $11.40 | 90 | — | — |
| 2002-08-08 | $12.70 | $12.70 | 390 | — | — |
| 2002-08-07 | $10.60 | $10.60 | 3,010 | — | — |
| 2002-08-06 | $10.50 | $10.50 | 460 | — | — |
| 2002-08-05 | $11.00 | $11.00 | 70 | — | — |
| 2002-08-02 | $11.50 | $11.50 | 0 | — | — |
| 2002-08-01 | $11.50 | $11.50 | 2,320 | — | — |
| 2002-07-31 | $11.00 | $11.00 | 1,570 | — | — |
| 2002-07-30 | $11.50 | $11.50 | 59,300 | — | — |
| 2002-07-29 | $10.40 | $10.40 | 590 | — | — |
| 2002-07-26 | $10.00 | $10.00 | 120 | — | — |
| 2002-07-25 | $9.80 | $9.80 | 1,840 | — | — |
| 2002-07-24 | $10.30 | $10.30 | 760 | — | — |
| 2002-07-23 | $11.50 | $11.50 | 830 | — | — |
| 2002-07-22 | $13.00 | $13.00 | 1,330 | — | — |
| 2002-07-19 | $15.50 | $15.50 | 3,260 | — | — |
| 2002-07-18 | $15.00 | $15.00 | 25,850 | — | — |
| 2002-07-17 | $14.20 | $14.20 | 3,220 | — | — |
| 2002-07-16 | $12.50 | $12.50 | 100 | — | — |
| 2002-07-15 | $12.50 | $12.50 | 4,760 | — | — |
| 2002-07-12 | $11.10 | $11.10 | 770 | — | — |
| 2002-07-11 | $9.90 | $9.90 | 7,130 | — | — |
| 2002-07-10 | $9.20 | $9.20 | 1,260 | — | — |
| 2002-07-09 | $9.20 | $9.20 | 1,850 | — | — |
| 2002-07-08 | $9.40 | $9.40 | 8,070 | — | — |
| 2002-07-05 | $9.60 | $9.60 | 2,010 | — | — |
| 2002-07-03 | $9.40 | $9.40 | 1,390 | — | — |
| 2002-07-02 | $9.80 | $9.80 | 3,850 | — | — |
| 2002-07-01 | $10.40 | $10.40 | 3,210 | — | — |
| 2002-06-28 | $11.30 | $11.30 | 0 | — | — |
| 2002-06-27 | $11.30 | $11.30 | 6,470 | — | — |
| 2002-06-26 | $12.50 | $12.50 | 11,080 | — | — |
| 2002-06-25 | $12.50 | $12.50 | 2,800 | — | — |
| 2002-06-24 | $13.00 | $13.00 | 2,990 | — | — |
| 2002-06-21 | $12.80 | $12.80 | 330 | — | — |
| 2002-06-20 | $13.00 | $13.00 | 1,760 | — | — |
| 2002-06-19 | $12.50 | $12.50 | 1,020 | — | — |
| 2002-06-18 | $12.80 | $12.80 | 730 | — | — |
| 2002-06-17 | $12.50 | $12.50 | 2,340 | — | — |
| 2002-06-14 | $12.90 | $12.90 | 1,450 | — | — |
| 2002-06-13 | $13.00 | $13.00 | 4,000 | — | — |
| 2002-06-12 | $12.50 | $12.50 | 240 | — | — |
| 2002-06-11 | $13.20 | $13.20 | 610 | — | — |
| 2002-06-10 | $13.00 | $13.00 | 1,570 | — | — |
| 2002-06-07 | $13.00 | $13.00 | 590 | — | — |
| 2002-06-06 | $13.00 | $13.00 | 1,790 | — | — |
| 2002-06-05 | $13.00 | $13.00 | 5,320 | — | — |
| 2002-06-04 | $12.70 | $12.70 | 1,660 | — | — |
| 2002-06-03 | $12.50 | $12.50 | 9,980 | — | — |
| 2002-05-31 | $12.50 | $12.50 | 1,780 | — | — |
| 2002-05-30 | $12.00 | $12.00 | 2,610 | — | — |
| 2002-05-29 | $12.30 | $12.30 | 20 | — | — |
| 2002-05-28 | $11.50 | $11.50 | 1,110 | — | — |
| 2002-05-24 | $11.50 | $11.50 | 3,650 | — | — |
| 2002-05-23 | $12.00 | $12.00 | 3,800 | — | — |
| 2002-05-22 | $10.50 | $10.50 | 6,610 | — | — |
| 2002-05-21 | $10.00 | $10.00 | 13,200 | — | — |
| 2002-05-20 | $10.90 | $10.90 | 3,230 | — | — |
| 2002-05-17 | $12.50 | $12.50 | 0 | — | — |
| 2002-05-16 | $12.50 | $12.50 | 890 | — | — |
| 2002-05-15 | $13.50 | $13.50 | 1,220 | — | — |
| 2002-05-14 | $13.70 | $13.70 | 2,460 | — | — |
| 2002-05-13 | $13.50 | $13.50 | 4,660 | — | — |
| 2002-05-10 | $13.20 | $13.20 | 7,020 | — | — |
| 2002-05-09 | $13.00 | $13.00 | 9,590 | — | — |
| 2002-05-08 | $14.80 | $14.80 | 12,390 | — | — |
| 2002-05-07 | $14.90 | $14.90 | 3,760 | — | — |
| 2002-05-06 | $15.50 | $15.50 | 2,430 | — | — |
| 2002-05-03 | $15.30 | $15.30 | 500 | — | — |
| 2002-05-02 | $15.60 | $15.60 | 5,960 | — | — |
| 2002-05-01 | $15.30 | $15.30 | 3,130 | — | — |
| 2002-04-30 | $15.00 | $15.00 | 3,400 | — | — |
| 2002-04-29 | $15.70 | $15.70 | 3,000 | — | — |
| 2002-04-26 | $16.50 | $16.50 | 5,210 | — | — |
| 2002-04-25 | $16.80 | $16.80 | 6,220 | — | — |
| 2002-04-24 | $17.50 | $17.50 | 6,630 | — | — |
| 2002-04-23 | $18.10 | $18.10 | 2,180 | — | — |
| 2002-04-22 | $18.30 | $18.30 | 2,820 | — | — |
| 2002-04-19 | $19.00 | $19.00 | 470 | — | — |
| 2002-04-18 | $19.00 | $19.00 | 210 | — | — |
| 2002-04-17 | $19.00 | $19.00 | 3,180 | — | — |
| 2002-04-16 | $18.90 | $18.90 | 9,110 | — | — |
| 2002-04-15 | $17.10 | $17.10 | 1,410 | — | — |
| 2002-04-12 | $18.20 | $18.20 | 1,020 | — | — |
| 2002-04-11 | $17.70 | $17.70 | 2,870 | — | — |
| 2002-04-10 | $17.50 | $17.50 | 5,570 | — | — |
| 2002-04-09 | $18.80 | $18.80 | 12,870 | — | — |
| 2002-04-08 | $20.20 | $20.20 | 48,130 | — | — |
| 2002-04-05 | $24.80 | $24.80 | 1,730 | — | — |
| 2002-04-04 | $23.50 | $23.50 | 4,970 | — | — |
| 2002-04-03 | $25.10 | $25.10 | 1,740 | — | — |
| 2002-04-02 | $25.20 | $25.20 | 550 | — | — |
| 2002-04-01 | $27.90 | $27.90 | 20 | — | — |
| 2002-03-28 | $28.00 | $28.00 | 0 | — | — |
| 2002-03-27 | $28.00 | $28.00 | 0 | — | — |
| 2002-03-26 | $28.00 | $28.00 | 1,430 | — | — |
| 2002-03-25 | $27.50 | $27.50 | 3,570 | — | — |
| 2002-03-22 | $28.00 | $28.00 | 10 | — | — |
| 2002-03-21 | $29.00 | $29.00 | 70 | — | — |
| 2002-03-20 | $28.30 | $28.30 | 20 | — | — |
| 2002-03-19 | $29.50 | $29.50 | 2,050 | — | — |
| 2002-03-18 | $29.40 | $29.40 | 1,310 | — | — |
| 2002-03-15 | $28.70 | $28.70 | 250 | — | — |
| 2002-03-14 | $28.00 | $28.00 | 340 | — | — |
| 2002-03-13 | $28.90 | $28.90 | 0 | — | — |
| 2002-03-12 | $28.90 | $28.90 | 4,340 | — | — |
| 2002-03-11 | $29.20 | $29.20 | 1,490 | — | — |
| 2002-03-08 | $30.40 | $30.40 | 10 | — | — |
| 2002-03-07 | $30.00 | $30.00 | 7,730 | — | — |
| 2002-03-06 | $30.00 | $30.00 | 900 | — | — |
| 2002-03-05 | $30.00 | $30.00 | 270 | — | — |
| 2002-03-04 | $30.10 | $30.10 | 2,570 | — | — |
| 2002-03-01 | $30.00 | $30.00 | 0 | — | — |
| 2002-02-28 | $30.00 | $30.00 | 100 | — | — |
| 2002-02-27 | $29.50 | $29.50 | 1,030 | — | — |
| 2002-02-26 | $30.00 | $30.00 | 290 | — | — |
| 2002-02-25 | $28.40 | $28.40 | 3,630 | — | — |
| 2002-02-22 | $30.00 | $30.00 | 1,120 | — | — |
| 2002-02-21 | $31.00 | $31.00 | 1,110 | — | — |
| 2002-02-20 | $31.50 | $31.50 | 1,030 | — | — |
| 2002-02-19 | $30.40 | $30.40 | 1,300 | — | — |
| 2002-02-15 | $30.00 | $30.00 | 1,380 | — | — |
| 2002-02-14 | $31.00 | $31.00 | 1,740 | — | — |
| 2002-02-13 | $31.90 | $31.90 | 570 | — | — |
| 2002-02-12 | $31.10 | $31.10 | 3,360 | — | — |
| 2002-02-11 | $32.50 | $32.50 | 710 | — | — |
| 2002-02-08 | $32.00 | $32.00 | 90 | — | — |
| 2002-02-07 | $32.00 | $32.00 | 750 | — | — |
| 2002-02-06 | $32.80 | $32.80 | 670 | — | — |
| 2002-02-05 | $32.60 | $32.60 | 590 | — | — |
| 2002-02-04 | $33.40 | $33.40 | 770 | — | — |
| 2002-02-01 | $32.60 | $32.60 | 190 | — | — |
| 2002-01-31 | $34.00 | $34.00 | 1,610 | — | — |
| 2002-01-30 | $33.30 | $33.30 | 320 | — | — |
| 2002-01-29 | $32.60 | $32.60 | 950 | — | — |
| 2002-01-28 | $33.00 | $33.00 | 440 | — | — |
| 2002-01-25 | $32.50 | $32.50 | 20 | — | — |
| 2002-01-24 | $33.90 | $33.90 | 190 | — | — |
| 2002-01-23 | $32.50 | $32.50 | 500 | — | — |
| 2002-01-22 | $32.50 | $32.50 | 900 | — | — |
| 2002-01-18 | $34.50 | $34.50 | 10 | — | — |
| 2002-01-17 | $32.70 | $32.70 | 1,500 | — | — |
| 2002-01-16 | $34.50 | $34.50 | 2,930 | — | — |
| 2002-01-15 | $35.70 | $35.70 | 990 | — | — |
| 2002-01-14 | $34.30 | $34.30 | 620 | — | — |
| 2002-01-11 | $35.00 | $35.00 | 840 | — | — |
| 2002-01-10 | $35.60 | $35.60 | 730 | — | — |
| 2002-01-09 | $35.10 | $35.10 | 1,480 | — | — |
| 2002-01-08 | $36.10 | $36.10 | 730 | — | — |
| 2002-01-07 | $35.00 | $35.00 | 3,560 | — | — |
| 2002-01-04 | $34.80 | $34.80 | 350 | — | — |
| 2002-01-03 | $34.70 | $34.70 | 2,370 | — | — |
| 2002-01-02 | $33.00 | $33.00 | 2,290 | — | — |