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
- 2000-08-11 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 | $5.70 | $5.70 | 22,800 | — | — |
| 2002-12-30 | $6.72 | $6.72 | 17,994 | — | — |
| 2002-12-27 | $7.04 | $7.04 | 9,625 | — | — |
| 2002-12-26 | $7.04 | $7.04 | 27,066 | — | — |
| 2002-12-24 | $7.36 | $7.36 | 3,531 | — | — |
| 2002-12-23 | $7.36 | $7.36 | 38,788 | — | — |
| 2002-12-20 | $8.00 | $8.00 | 18,963 | — | — |
| 2002-12-19 | $7.68 | $7.68 | 12,947 | — | — |
| 2002-12-18 | $7.68 | $7.68 | 6,734 | — | — |
| 2002-12-17 | $8.00 | $8.00 | 12,975 | — | — |
| 2002-12-16 | $8.00 | $8.00 | 6,616 | — | — |
| 2002-12-13 | $7.68 | $7.68 | 28,053 | — | — |
| 2002-12-12 | $8.32 | $8.32 | 19,966 | — | — |
| 2002-12-11 | $8.64 | $8.64 | 18,741 | — | — |
| 2002-12-10 | $9.28 | $9.28 | 15,463 | — | — |
| 2002-12-09 | $8.96 | $8.96 | 13,856 | — | — |
| 2002-12-06 | $8.96 | $8.96 | 9,188 | — | — |
| 2002-12-05 | $9.28 | $9.28 | 8,931 | — | — |
| 2002-12-04 | $9.28 | $9.28 | 24,325 | — | — |
| 2002-12-03 | $9.92 | $9.92 | 10,428 | — | — |
| 2002-12-02 | $10.24 | $10.24 | 23,938 | — | — |
| 2002-11-29 | $11.20 | $11.20 | 22,894 | — | — |
| 2002-11-27 | $11.20 | $11.20 | 33,606 | — | — |
| 2002-11-26 | $11.52 | $11.52 | 136,259 | — | — |
| 2002-11-25 | $10.88 | $10.88 | 156,078 | — | — |
| 2002-11-22 | $8.96 | $8.96 | 16,591 | — | — |
| 2002-11-21 | $9.60 | $9.60 | 40,950 | — | — |
| 2002-11-20 | $8.64 | $8.64 | 4,322 | — | — |
| 2002-11-19 | $8.32 | $8.32 | 14,644 | — | — |
| 2002-11-18 | $8.64 | $8.64 | 10,641 | — | — |
| 2002-11-15 | $8.96 | $8.96 | 10,394 | — | — |
| 2002-11-14 | $8.96 | $8.96 | 14,934 | — | — |
| 2002-11-13 | $8.32 | $8.32 | 9,819 | — | — |
| 2002-11-12 | $8.32 | $8.32 | 5,922 | — | — |
| 2002-11-11 | $8.64 | $8.64 | 10,625 | — | — |
| 2002-11-08 | $9.28 | $9.28 | 9,422 | — | — |
| 2002-11-07 | $8.64 | $8.64 | 10,963 | — | — |
| 2002-11-06 | $9.60 | $9.60 | 33,494 | — | — |
| 2002-11-05 | $10.56 | $10.56 | 42,644 | — | — |
| 2002-11-04 | $9.92 | $9.92 | 44,234 | — | — |
| 2002-11-01 | $8.32 | $8.32 | 12,466 | — | — |
| 2002-10-31 | $8.96 | $8.96 | 9,153 | — | — |
| 2002-10-30 | $8.96 | $8.96 | 29,144 | — | — |
| 2002-10-29 | $9.60 | $9.60 | 140,472 | — | — |
| 2002-10-28 | $8.32 | $8.32 | 8,425 | — | — |
| 2002-10-25 | $7.68 | $7.68 | 17,419 | — | — |
| 2002-10-24 | $7.36 | $7.36 | 11,003 | — | — |
| 2002-10-23 | $7.36 | $7.36 | 3,584 | — | — |
| 2002-10-22 | $7.36 | $7.36 | 5,059 | — | — |
| 2002-10-21 | $7.04 | $7.04 | 3,016 | — | — |
| 2002-10-18 | $7.04 | $7.04 | 13,328 | — | — |
| 2002-10-17 | $7.04 | $7.04 | 18,175 | — | — |
| 2002-10-16 | $7.04 | $7.04 | 11,122 | — | — |
| 2002-10-15 | $7.36 | $7.36 | 8,625 | — | — |
| 2002-10-14 | $8.00 | $8.00 | 9,572 | — | — |
| 2002-10-11 | $7.04 | $7.04 | 4,700 | — | — |
| 2002-10-10 | $7.04 | $7.04 | 13,184 | — | — |
| 2002-10-09 | $7.04 | $7.04 | 8,613 | — | — |
| 2002-10-08 | $7.04 | $7.04 | 15,928 | — | — |
| 2002-10-07 | $8.00 | $8.00 | 15,181 | — | — |
| 2002-10-04 | $9.28 | $9.28 | 15,200 | — | — |
| 2002-10-03 | $9.60 | $9.60 | 8,934 | — | — |
| 2002-10-02 | $11.52 | $11.52 | 45,603 | — | — |
| 2002-10-01 | $11.52 | $11.52 | 11,581 | — | — |
| 2002-09-30 | $10.88 | $10.88 | 11,675 | — | — |
| 2002-09-27 | $10.56 | $10.56 | 22,675 | — | — |
| 2002-09-26 | $8.00 | $8.00 | 5,800 | — | — |
| 2002-09-25 | $7.68 | $7.68 | 4,350 | — | — |
| 2002-09-24 | $7.68 | $7.68 | 13,775 | — | — |
| 2002-09-23 | $8.00 | $8.00 | 11,481 | — | — |
| 2002-09-20 | $8.64 | $8.64 | 8,319 | — | — |
| 2002-09-19 | $8.00 | $8.00 | 7,131 | — | — |
| 2002-09-18 | $8.64 | $8.64 | 39,997 | — | — |
| 2002-09-17 | $6.72 | $6.72 | 8,988 | — | — |
| 2002-09-16 | $7.04 | $7.04 | 4,566 | — | — |
| 2002-09-13 | $6.72 | $6.72 | 11,584 | — | — |
| 2002-09-12 | $7.04 | $7.04 | 20,363 | — | — |
| 2002-09-11 | $8.32 | $8.32 | 16,003 | — | — |
| 2002-09-10 | $8.96 | $8.96 | 3,375 | — | — |
| 2002-09-09 | $9.28 | $9.28 | 2,656 | — | — |
| 2002-09-06 | $9.92 | $9.92 | 2,006 | — | — |
| 2002-09-05 | $10.24 | $10.24 | 12,375 | — | — |
| 2002-09-04 | $10.56 | $10.56 | 9,284 | — | — |
| 2002-09-03 | $8.64 | $8.64 | 4,756 | — | — |
| 2002-08-30 | $9.92 | $9.92 | 15,722 | — | — |
| 2002-08-29 | $9.60 | $9.60 | 10,131 | — | — |
| 2002-08-28 | $10.24 | $10.24 | 15,216 | — | — |
| 2002-08-27 | $11.20 | $11.20 | 7,597 | — | — |
| 2002-08-26 | $11.52 | $11.52 | 4,113 | — | — |
| 2002-08-23 | $11.84 | $11.84 | 5,978 | — | — |
| 2002-08-22 | $11.52 | $11.52 | 15,941 | — | — |
| 2002-08-21 | $12.48 | $12.48 | 3,972 | — | — |
| 2002-08-20 | $12.80 | $12.80 | 3,969 | — | — |
| 2002-08-19 | $13.12 | $13.12 | 12,681 | — | — |
| 2002-08-16 | $12.16 | $12.16 | 13,872 | — | — |
| 2002-08-15 | $12.16 | $12.16 | 11,906 | — | — |
| 2002-08-14 | $12.80 | $12.80 | 17,059 | — | — |
| 2002-08-13 | $14.72 | $14.72 | 32,472 | — | — |
| 2002-08-12 | $11.84 | $11.84 | 7,791 | — | — |
| 2002-08-09 | $11.84 | $11.84 | 25,188 | — | — |
| 2002-08-08 | $16.64 | $16.64 | 9,575 | — | — |
| 2002-08-07 | $15.68 | $15.68 | 5,441 | — | — |
| 2002-08-06 | $14.40 | $14.40 | 2,888 | — | — |
| 2002-08-05 | $14.08 | $14.08 | 7,525 | — | — |
| 2002-08-02 | $14.72 | $14.72 | 3,666 | — | — |
| 2002-08-01 | $15.04 | $15.04 | 6,738 | — | — |
| 2002-07-31 | $15.36 | $15.36 | 8,344 | — | — |
| 2002-07-30 | $13.76 | $13.76 | 5,494 | — | — |
| 2002-07-29 | $12.80 | $12.80 | 7,197 | — | — |
| 2002-07-26 | $12.48 | $12.48 | 12,275 | — | — |
| 2002-07-25 | $14.40 | $14.40 | 5,784 | — | — |
| 2002-07-24 | $14.40 | $14.40 | 5,197 | — | — |
| 2002-07-23 | $14.72 | $14.72 | 10,181 | — | — |
| 2002-07-22 | $14.08 | $14.08 | 10,091 | — | — |
| 2002-07-19 | $15.68 | $15.68 | 15,088 | — | — |
| 2002-07-18 | $18.56 | $18.56 | 29,009 | — | — |
| 2002-07-17 | $15.68 | $15.68 | 10,613 | — | — |
| 2002-07-16 | $12.80 | $12.80 | 6,206 | — | — |
| 2002-07-15 | $12.48 | $12.48 | 5,659 | — | — |
| 2002-07-12 | $12.48 | $12.48 | 7,544 | — | — |
| 2002-07-11 | $12.48 | $12.48 | 5,094 | — | — |
| 2002-07-10 | $13.44 | $13.44 | 3,281 | — | — |
| 2002-07-09 | $13.12 | $13.12 | 6,350 | — | — |
| 2002-07-08 | $13.12 | $13.12 | 10,294 | — | — |
| 2002-07-05 | $11.52 | $11.52 | 1,747 | — | — |
| 2002-07-03 | $10.88 | $10.88 | 5,975 | — | — |
| 2002-07-02 | $10.24 | $10.24 | 9,988 | — | — |
| 2002-07-01 | $10.88 | $10.88 | 3,763 | — | — |
| 2002-06-28 | $11.20 | $11.20 | 4,103 | — | — |
| 2002-06-27 | $11.52 | $11.52 | 3,478 | — | — |
| 2002-06-26 | $11.52 | $11.52 | 9,634 | — | — |
| 2002-06-25 | $11.52 | $11.52 | 6,697 | — | — |
| 2002-06-24 | $11.84 | $11.84 | 12,719 | — | — |
| 2002-06-21 | $12.16 | $12.16 | 13,050 | — | — |
| 2002-06-20 | $12.48 | $12.48 | 17,175 | — | — |
| 2002-06-19 | $12.80 | $12.80 | 5,559 | — | — |
| 2002-06-18 | $13.12 | $13.12 | 12,134 | — | — |
| 2002-06-17 | $13.44 | $13.44 | 2,441 | — | — |
| 2002-06-14 | $13.12 | $13.12 | 5,519 | — | — |
| 2002-06-13 | $13.44 | $13.44 | 5,444 | — | — |
| 2002-06-12 | $13.44 | $13.44 | 10,200 | — | — |
| 2002-06-11 | $13.44 | $13.44 | 7,666 | — | — |
| 2002-06-10 | $14.40 | $14.40 | 5,781 | — | — |
| 2002-06-07 | $14.72 | $14.72 | 6,325 | — | — |
| 2002-06-06 | $14.08 | $14.08 | 9,719 | — | — |
| 2002-06-05 | $16.00 | $16.00 | 6,522 | — | — |
| 2002-06-04 | $15.68 | $15.68 | 7,531 | — | — |
| 2002-06-03 | $14.40 | $14.40 | 15,391 | — | — |
| 2002-05-31 | $14.72 | $14.72 | 19,763 | — | — |
| 2002-05-30 | $13.12 | $13.12 | 32,388 | — | — |
| 2002-05-29 | $12.16 | $12.16 | 51,322 | — | — |
| 2002-05-28 | $13.44 | $13.44 | 52,059 | — | — |
| 2002-05-24 | $15.68 | $15.68 | 6,638 | — | — |
| 2002-05-23 | $15.68 | $15.68 | 4,453 | — | — |
| 2002-05-22 | $15.36 | $15.36 | 11,219 | — | — |
| 2002-05-21 | $15.68 | $15.68 | 4,066 | — | — |
| 2002-05-20 | $16.00 | $16.00 | 8,559 | — | — |
| 2002-05-17 | $16.00 | $16.00 | 9,784 | — | — |
| 2002-05-16 | $15.68 | $15.68 | 12,388 | — | — |
| 2002-05-15 | $16.00 | $16.00 | 53,747 | — | — |
| 2002-05-14 | $14.40 | $14.40 | 37,559 | — | — |
| 2002-05-13 | $15.04 | $15.04 | 16,625 | — | — |
| 2002-05-10 | $16.00 | $16.00 | 19,531 | — | — |
| 2002-05-09 | $17.28 | $17.28 | 14,184 | — | — |
| 2002-05-08 | $16.00 | $16.00 | 23,500 | — | — |
| 2002-05-07 | $17.60 | $17.60 | 11,663 | — | — |
| 2002-05-06 | $18.88 | $18.88 | 15,003 | — | — |
| 2002-05-03 | $17.60 | $17.60 | 9,981 | — | — |
| 2002-05-02 | $18.56 | $18.56 | 12,763 | — | — |
| 2002-05-01 | $17.60 | $17.60 | 22,272 | — | — |
| 2002-04-30 | $18.24 | $18.24 | 38,331 | — | — |
| 2002-04-29 | $16.00 | $16.00 | 60,000 | — | — |
| 2002-04-26 | $20.48 | $20.48 | 28,134 | — | — |
| 2002-04-25 | $20.16 | $20.16 | 23,969 | — | — |
| 2002-04-24 | $23.36 | $23.36 | 28,006 | — | — |
| 2002-04-23 | $23.36 | $23.36 | 22,072 | — | — |
| 2002-04-22 | $22.40 | $22.40 | 25,541 | — | — |
| 2002-04-19 | $26.24 | $26.24 | 22,725 | — | — |
| 2002-04-18 | $26.24 | $26.24 | 29,781 | — | — |
| 2002-04-17 | $21.76 | $21.76 | 27,319 | — | — |
| 2002-04-16 | $24.96 | $24.96 | 13,341 | — | — |
| 2002-04-15 | $25.60 | $25.60 | 7,341 | — | — |
| 2002-04-12 | $25.92 | $25.92 | 13,978 | — | — |
| 2002-04-11 | $27.20 | $27.20 | 14,381 | — | — |
| 2002-04-10 | $28.80 | $28.80 | 7,378 | — | — |
| 2002-04-09 | $28.80 | $28.80 | 21,794 | — | — |
| 2002-04-08 | $27.84 | $27.84 | 58,894 | — | — |
| 2002-04-05 | $30.72 | $30.72 | 14,878 | — | — |
| 2002-04-04 | $31.36 | $31.36 | 35,275 | — | — |
| 2002-04-03 | $32.64 | $32.64 | 11,803 | — | — |
| 2002-04-02 | $35.52 | $35.52 | 6,975 | — | — |
| 2002-04-01 | $36.80 | $36.80 | 14,647 | — | — |
| 2002-03-28 | $38.72 | $38.72 | 8,172 | — | — |
| 2002-03-27 | $37.12 | $37.12 | 8,844 | — | — |
| 2002-03-26 | $37.76 | $37.76 | 7,738 | — | — |
| 2002-03-25 | $36.80 | $36.80 | 7,066 | — | — |
| 2002-03-22 | $37.12 | $37.12 | 7,522 | — | — |
| 2002-03-21 | $38.08 | $38.08 | 6,628 | — | — |
| 2002-03-20 | $38.40 | $38.40 | 7,406 | — | — |
| 2002-03-19 | $40.00 | $40.00 | 4,363 | — | — |
| 2002-03-18 | $40.64 | $40.64 | 9,597 | — | — |
| 2002-03-15 | $39.36 | $39.36 | 7,203 | — | — |
| 2002-03-14 | $42.56 | $42.56 | 9,659 | — | — |
| 2002-03-13 | $43.84 | $43.84 | 10,572 | — | — |
| 2002-03-12 | $45.12 | $45.12 | 21,653 | — | — |
| 2002-03-11 | $41.28 | $41.28 | 10,788 | — | — |
| 2002-03-08 | $38.08 | $38.08 | 36,169 | — | — |
| 2002-03-07 | $40.32 | $40.32 | 65,897 | — | — |
| 2002-03-06 | $33.92 | $33.92 | 38,744 | — | — |
| 2002-03-05 | $34.56 | $34.56 | 39,319 | — | — |
| 2002-03-04 | $34.56 | $34.56 | 22,653 | — | — |
| 2002-03-01 | $41.60 | $41.60 | 9,541 | — | — |
| 2002-02-28 | $40.00 | $40.00 | 12,956 | — | — |
| 2002-02-27 | $44.80 | $44.80 | 9,113 | — | — |
| 2002-02-26 | $46.72 | $46.72 | 5,716 | — | — |
| 2002-02-25 | $50.56 | $50.56 | 6,347 | — | — |
| 2002-02-22 | $47.68 | $47.68 | 7,613 | — | — |
| 2002-02-21 | $45.12 | $45.12 | 14,950 | — | — |
| 2002-02-20 | $49.92 | $49.92 | 9,438 | — | — |
| 2002-02-19 | $51.20 | $51.20 | 14,425 | — | — |
| 2002-02-15 | $60.48 | $60.48 | 18,081 | — | — |
| 2002-02-14 | $65.60 | $65.60 | 21,138 | — | — |
| 2002-02-13 | $69.76 | $69.76 | 6,947 | — | — |
| 2002-02-12 | $68.48 | $68.48 | 8,419 | — | — |
| 2002-02-11 | $71.04 | $71.04 | 14,503 | — | — |
| 2002-02-08 | $58.24 | $58.24 | 24,041 | — | — |
| 2002-02-07 | $46.72 | $46.72 | 24,009 | — | — |
| 2002-02-06 | $50.88 | $50.88 | 24,547 | — | — |
| 2002-02-05 | $58.88 | $58.88 | 19,988 | — | — |
| 2002-02-04 | $65.60 | $65.60 | 11,047 | — | — |
| 2002-02-01 | $68.16 | $68.16 | 14,644 | — | — |
| 2002-01-31 | $73.28 | $73.28 | 7,884 | — | — |
| 2002-01-30 | $73.92 | $73.92 | 11,431 | — | — |
| 2002-01-29 | $72.32 | $72.32 | 6,334 | — | — |
| 2002-01-28 | $73.92 | $73.92 | 33,481 | — | — |
| 2002-01-25 | $77.44 | $77.44 | 22,363 | — | — |
| 2002-01-24 | $74.24 | $74.24 | 22,416 | — | — |
| 2002-01-23 | $66.24 | $66.24 | 20,394 | — | — |
| 2002-01-22 | $67.20 | $67.20 | 21,281 | — | — |
| 2002-01-18 | $74.24 | $74.24 | 20,613 | — | — |
| 2002-01-17 | $80.32 | $80.32 | 13,772 | — | — |
| 2002-01-16 | $87.04 | $87.04 | 14,897 | — | — |
| 2002-01-15 | $90.56 | $90.56 | 9,803 | — | — |
| 2002-01-14 | $91.84 | $91.84 | 23,019 | — | — |
| 2002-01-11 | $101.76 | $101.76 | 18,094 | — | — |
| 2002-01-10 | $103.36 | $103.36 | 16,822 | — | — |
| 2002-01-09 | $108.16 | $108.16 | 30,806 | — | — |
| 2002-01-08 | $96.00 | $96.00 | 25,809 | — | — |
| 2002-01-07 | $100.80 | $100.80 | 12,844 | — | — |
| 2002-01-04 | $100.16 | $100.16 | 16,272 | — | — |
| 2002-01-03 | $95.04 | $95.04 | 20,800 | — | — |
| 2002-01-02 | $86.08 | $86.08 | 23,422 | — | — |