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
- 2000-04-17 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 | $8.00 | $8.00 | 638,500 | — | — |
| 2002-12-30 | $7.08 | $7.08 | 145,600 | — | — |
| 2002-12-27 | $7.10 | $7.10 | 143,300 | — | — |
| 2002-12-26 | $7.31 | $7.31 | 176,700 | — | — |
| 2002-12-24 | $7.56 | $7.56 | 89,800 | — | — |
| 2002-12-23 | $7.75 | $7.75 | 178,200 | — | — |
| 2002-12-20 | $7.75 | $7.75 | 306,100 | — | — |
| 2002-12-19 | $7.85 | $7.85 | 251,600 | — | — |
| 2002-12-18 | $7.83 | $7.83 | 104,200 | — | — |
| 2002-12-17 | $7.95 | $7.95 | 76,000 | — | — |
| 2002-12-16 | $8.00 | $8.00 | 154,600 | — | — |
| 2002-12-13 | $7.84 | $7.84 | 141,900 | — | — |
| 2002-12-12 | $8.22 | $8.22 | 143,800 | — | — |
| 2002-12-11 | $7.92 | $7.92 | 218,300 | — | — |
| 2002-12-10 | $7.85 | $7.85 | 289,300 | — | — |
| 2002-12-09 | $7.93 | $7.93 | 334,600 | — | — |
| 2002-12-06 | $8.00 | $8.00 | 420,900 | — | — |
| 2002-12-05 | $7.69 | $7.69 | 215,400 | — | — |
| 2002-12-04 | $7.78 | $7.78 | 381,900 | — | — |
| 2002-12-03 | $8.33 | $8.33 | 222,900 | — | — |
| 2002-12-02 | $8.50 | $8.50 | 473,900 | — | — |
| 2002-11-29 | $9.06 | $9.06 | 908,600 | — | — |
| 2002-11-27 | $8.10 | $8.10 | 691,500 | — | — |
| 2002-11-26 | $7.26 | $7.26 | 300,300 | — | — |
| 2002-11-25 | $7.50 | $7.50 | 291,900 | — | — |
| 2002-11-22 | $7.50 | $7.50 | 173,000 | — | — |
| 2002-11-21 | $7.49 | $7.49 | 352,700 | — | — |
| 2002-11-20 | $7.81 | $7.81 | 281,900 | — | — |
| 2002-11-19 | $7.50 | $7.50 | 175,200 | — | — |
| 2002-11-18 | $7.45 | $7.45 | 186,200 | — | — |
| 2002-11-15 | $7.44 | $7.44 | 466,100 | — | — |
| 2002-11-14 | $7.53 | $7.53 | 457,900 | — | — |
| 2002-11-13 | $6.69 | $6.69 | 493,700 | — | — |
| 2002-11-12 | $6.33 | $6.33 | 318,800 | — | — |
| 2002-11-11 | $6.00 | $6.00 | 214,700 | — | — |
| 2002-11-08 | $5.90 | $5.90 | 456,300 | — | — |
| 2002-11-07 | $5.79 | $5.79 | 304,800 | — | — |
| 2002-11-06 | $5.87 | $5.87 | 703,800 | — | — |
| 2002-11-05 | $5.41 | $5.41 | 242,100 | — | — |
| 2002-11-04 | $5.27 | $5.27 | 461,100 | — | — |
| 2002-11-01 | $4.95 | $4.95 | 399,200 | — | — |
| 2002-10-31 | $4.94 | $4.94 | 404,400 | — | — |
| 2002-10-30 | $5.04 | $5.04 | 792,000 | — | — |
| 2002-10-29 | $5.06 | $5.06 | 3,920,200 | — | — |
| 2002-10-28 | $3.58 | $3.58 | 232,000 | — | — |
| 2002-10-25 | $3.40 | $3.40 | 263,000 | — | — |
| 2002-10-24 | $3.55 | $3.55 | 300,300 | — | — |
| 2002-10-23 | $3.89 | $3.89 | 140,500 | — | — |
| 2002-10-22 | $4.00 | $4.00 | 64,200 | — | — |
| 2002-10-21 | $4.25 | $4.25 | 110,900 | — | — |
| 2002-10-18 | $3.74 | $3.74 | 180,800 | — | — |
| 2002-10-17 | $3.98 | $3.98 | 182,200 | — | — |
| 2002-10-16 | $3.66 | $3.66 | 208,900 | — | — |
| 2002-10-15 | $3.61 | $3.61 | 390,000 | — | — |
| 2002-10-14 | $3.35 | $3.35 | 373,200 | — | — |
| 2002-10-11 | $3.20 | $3.20 | 400,800 | — | — |
| 2002-10-10 | $3.15 | $3.15 | 465,900 | — | — |
| 2002-10-09 | $3.02 | $3.02 | 456,000 | — | — |
| 2002-10-08 | $3.08 | $3.08 | 537,400 | — | — |
| 2002-10-07 | $3.07 | $3.07 | 350,200 | — | — |
| 2002-10-04 | $3.05 | $3.05 | 537,000 | — | — |
| 2002-10-03 | $3.71 | $3.71 | 199,000 | — | — |
| 2002-10-02 | $3.96 | $3.96 | 335,700 | — | — |
| 2002-10-01 | $4.25 | $4.25 | 260,900 | — | — |
| 2002-09-30 | $4.95 | $4.95 | 651,900 | — | — |
| 2002-09-27 | $3.98 | $3.98 | 122,200 | — | — |
| 2002-09-26 | $3.97 | $3.97 | 195,300 | — | — |
| 2002-09-25 | $4.01 | $4.01 | 131,900 | — | — |
| 2002-09-24 | $3.95 | $3.95 | 202,000 | — | — |
| 2002-09-23 | $3.99 | $3.99 | 361,900 | — | — |
| 2002-09-20 | $3.85 | $3.85 | 470,900 | — | — |
| 2002-09-19 | $4.32 | $4.32 | 188,900 | — | — |
| 2002-09-18 | $4.51 | $4.51 | 117,400 | — | — |
| 2002-09-17 | $4.24 | $4.24 | 203,700 | — | — |
| 2002-09-16 | $4.52 | $4.52 | 117,400 | — | — |
| 2002-09-13 | $4.90 | $4.90 | 76,100 | — | — |
| 2002-09-12 | $4.75 | $4.75 | 116,200 | — | — |
| 2002-09-11 | $4.80 | $4.80 | 54,700 | — | — |
| 2002-09-10 | $4.98 | $4.98 | 102,900 | — | — |
| 2002-09-09 | $4.87 | $4.87 | 113,400 | — | — |
| 2002-09-06 | $5.00 | $5.00 | 110,000 | — | — |
| 2002-09-05 | $4.75 | $4.75 | 74,300 | — | — |
| 2002-09-04 | $4.85 | $4.85 | 181,600 | — | — |
| 2002-09-03 | $4.76 | $4.76 | 120,400 | — | — |
| 2002-08-30 | $4.94 | $4.94 | 161,800 | — | — |
| 2002-08-29 | $4.81 | $4.81 | 104,400 | — | — |
| 2002-08-28 | $4.63 | $4.63 | 113,000 | — | — |
| 2002-08-27 | $4.73 | $4.73 | 141,200 | — | — |
| 2002-08-26 | $4.83 | $4.83 | 173,300 | — | — |
| 2002-08-23 | $4.70 | $4.70 | 265,500 | — | — |
| 2002-08-22 | $4.80 | $4.80 | 3,136,100 | — | — |
| 2002-08-21 | $4.90 | $4.90 | 151,500 | — | — |
| 2002-08-20 | $4.85 | $4.85 | 163,000 | — | — |
| 2002-08-19 | $4.96 | $4.96 | 227,200 | — | — |
| 2002-08-16 | $5.00 | $5.00 | 300,900 | — | — |
| 2002-08-15 | $4.97 | $4.97 | 210,500 | — | — |
| 2002-08-14 | $5.05 | $5.05 | 401,600 | — | — |
| 2002-08-13 | $4.97 | $4.97 | 600,900 | — | — |
| 2002-08-12 | $5.17 | $5.17 | 88,200 | — | — |
| 2002-08-09 | $5.12 | $5.12 | 242,000 | — | — |
| 2002-08-08 | $5.43 | $5.43 | 412,300 | — | — |
| 2002-08-07 | $5.03 | $5.03 | 342,300 | — | — |
| 2002-08-06 | $5.48 | $5.48 | 304,700 | — | — |
| 2002-08-05 | $5.03 | $5.03 | 256,200 | — | — |
| 2002-08-02 | $5.30 | $5.30 | 204,100 | — | — |
| 2002-08-01 | $5.51 | $5.51 | 335,300 | — | — |
| 2002-07-31 | $6.99 | $6.99 | 1,768,800 | — | — |
| 2002-07-30 | $5.57 | $5.57 | 260,200 | — | — |
| 2002-07-29 | $5.16 | $5.16 | 284,100 | — | — |
| 2002-07-26 | $5.10 | $5.10 | 349,600 | — | — |
| 2002-07-25 | $4.91 | $4.91 | 170,900 | — | — |
| 2002-07-24 | $5.08 | $5.08 | 187,400 | — | — |
| 2002-07-23 | $4.68 | $4.68 | 279,700 | — | — |
| 2002-07-22 | $5.20 | $5.20 | 365,800 | — | — |
| 2002-07-19 | $4.36 | $4.36 | 356,300 | — | — |
| 2002-07-18 | $5.36 | $5.36 | 180,400 | — | — |
| 2002-07-17 | $5.91 | $5.91 | 496,900 | — | — |
| 2002-07-16 | $5.87 | $5.87 | 438,000 | — | — |
| 2002-07-15 | $5.76 | $5.76 | 339,000 | — | — |
| 2002-07-12 | $6.05 | $6.05 | 219,800 | — | — |
| 2002-07-11 | $6.00 | $6.00 | 301,900 | — | — |
| 2002-07-10 | $5.92 | $5.92 | 616,700 | — | — |
| 2002-07-09 | $6.25 | $6.25 | 271,200 | — | — |
| 2002-07-08 | $6.55 | $6.55 | 173,200 | — | — |
| 2002-07-05 | $6.82 | $6.82 | 143,000 | — | — |
| 2002-07-03 | $6.38 | $6.38 | 358,800 | — | — |
| 2002-07-02 | $6.10 | $6.10 | 300,000 | — | — |
| 2002-07-01 | $6.81 | $6.81 | 208,100 | — | — |
| 2002-06-28 | $7.53 | $7.53 | 646,200 | — | — |
| 2002-06-27 | $7.04 | $7.04 | 149,200 | — | — |
| 2002-06-26 | $6.42 | $6.42 | 205,100 | — | — |
| 2002-06-25 | $6.13 | $6.13 | 109,200 | — | — |
| 2002-06-24 | $6.30 | $6.30 | 333,000 | — | — |
| 2002-06-21 | $6.47 | $6.47 | 289,400 | — | — |
| 2002-06-20 | $6.20 | $6.20 | 338,500 | — | — |
| 2002-06-19 | $6.64 | $6.64 | 168,800 | — | — |
| 2002-06-18 | $7.03 | $7.03 | 164,700 | — | — |
| 2002-06-17 | $7.11 | $7.11 | 462,200 | — | — |
| 2002-06-14 | $6.35 | $6.35 | 297,300 | — | — |
| 2002-06-13 | $6.10 | $6.10 | 221,600 | — | — |
| 2002-06-12 | $6.12 | $6.12 | 284,500 | — | — |
| 2002-06-11 | $6.09 | $6.09 | 244,200 | — | — |
| 2002-06-10 | $6.34 | $6.34 | 242,800 | — | — |
| 2002-06-07 | $6.35 | $6.35 | 340,400 | — | — |
| 2002-06-06 | $6.43 | $6.43 | 241,700 | — | — |
| 2002-06-05 | $7.40 | $7.40 | 320,300 | — | — |
| 2002-06-04 | $7.55 | $7.55 | 434,000 | — | — |
| 2002-06-03 | $7.11 | $7.11 | 181,100 | — | — |
| 2002-05-31 | $7.75 | $7.75 | 225,300 | — | — |
| 2002-05-30 | $8.00 | $8.00 | 124,200 | — | — |
| 2002-05-29 | $7.75 | $7.75 | 179,200 | — | — |
| 2002-05-28 | $7.95 | $7.95 | 101,300 | — | — |
| 2002-05-24 | $7.64 | $7.64 | 123,400 | — | — |
| 2002-05-23 | $8.15 | $8.15 | 189,200 | — | — |
| 2002-05-22 | $8.06 | $8.06 | 177,200 | — | — |
| 2002-05-21 | $8.13 | $8.13 | 288,500 | — | — |
| 2002-05-20 | $8.12 | $8.12 | 157,200 | — | — |
| 2002-05-17 | $8.25 | $8.25 | 201,600 | — | — |
| 2002-05-16 | $8.00 | $8.00 | 482,100 | — | — |
| 2002-05-15 | $8.32 | $8.32 | 446,700 | — | — |
| 2002-05-14 | $7.89 | $7.89 | 248,300 | — | — |
| 2002-05-13 | $6.63 | $6.63 | 225,200 | — | — |
| 2002-05-10 | $6.50 | $6.50 | 286,400 | — | — |
| 2002-05-09 | $6.33 | $6.33 | 741,100 | — | — |
| 2002-05-08 | $7.85 | $7.85 | 592,100 | — | — |
| 2002-05-07 | $6.56 | $6.56 | 769,700 | — | — |
| 2002-05-06 | $8.91 | $8.91 | 206,100 | — | — |
| 2002-05-03 | $9.08 | $9.08 | 386,000 | — | — |
| 2002-05-02 | $8.84 | $8.84 | 313,000 | — | — |
| 2002-05-01 | $9.64 | $9.64 | 464,000 | — | — |
| 2002-04-30 | $9.90 | $9.90 | 336,700 | — | — |
| 2002-04-29 | $9.34 | $9.34 | 373,900 | — | — |
| 2002-04-26 | $10.39 | $10.39 | 366,900 | — | — |
| 2002-04-25 | $10.38 | $10.38 | 489,700 | — | — |
| 2002-04-24 | $10.45 | $10.45 | 297,500 | — | — |
| 2002-04-23 | $10.30 | $10.30 | 273,600 | — | — |
| 2002-04-22 | $10.52 | $10.52 | 168,400 | — | — |
| 2002-04-19 | $10.24 | $10.24 | 118,600 | — | — |
| 2002-04-18 | $10.70 | $10.70 | 294,400 | — | — |
| 2002-04-17 | $10.57 | $10.57 | 325,100 | — | — |
| 2002-04-16 | $10.78 | $10.78 | 469,100 | — | — |
| 2002-04-15 | $9.30 | $9.30 | 536,700 | — | — |
| 2002-04-12 | $10.70 | $10.70 | 237,500 | — | — |
| 2002-04-11 | $10.32 | $10.32 | 425,300 | — | — |
| 2002-04-10 | $11.89 | $11.89 | 359,400 | — | — |
| 2002-04-09 | $10.50 | $10.50 | 296,000 | — | — |
| 2002-04-08 | $11.15 | $11.15 | 486,500 | — | — |
| 2002-04-05 | $11.26 | $11.26 | 445,800 | — | — |
| 2002-04-04 | $11.47 | $11.47 | 325,000 | — | — |
| 2002-04-03 | $13.00 | $13.00 | 417,600 | — | — |
| 2002-04-02 | $13.01 | $13.01 | 331,600 | — | — |
| 2002-04-01 | $13.36 | $13.36 | 479,200 | — | — |
| 2002-03-28 | $13.79 | $13.79 | 102,300 | — | — |
| 2002-03-27 | $13.21 | $13.21 | 164,900 | — | — |
| 2002-03-26 | $13.89 | $13.89 | 210,100 | — | — |
| 2002-03-25 | $13.39 | $13.39 | 160,400 | — | — |
| 2002-03-22 | $13.52 | $13.52 | 290,500 | — | — |
| 2002-03-21 | $14.48 | $14.48 | 707,100 | — | — |
| 2002-03-20 | $13.75 | $13.75 | 785,700 | — | — |
| 2002-03-19 | $13.75 | $13.75 | 558,900 | — | — |
| 2002-03-18 | $12.90 | $12.90 | 468,700 | — | — |
| 2002-03-15 | $12.60 | $12.60 | 299,600 | — | — |
| 2002-03-14 | $12.63 | $12.63 | 298,100 | — | — |
| 2002-03-13 | $12.34 | $12.34 | 180,300 | — | — |
| 2002-03-12 | $11.97 | $11.97 | 110,100 | — | — |
| 2002-03-11 | $12.30 | $12.30 | 184,300 | — | — |
| 2002-03-08 | $12.05 | $12.05 | 171,100 | — | — |
| 2002-03-07 | $11.16 | $11.16 | 299,000 | — | — |
| 2002-03-06 | $12.23 | $12.23 | 348,200 | — | — |
| 2002-03-05 | $11.25 | $11.25 | 360,600 | — | — |
| 2002-03-04 | $11.19 | $11.19 | 319,600 | — | — |
| 2002-03-01 | $10.99 | $10.99 | 637,800 | — | — |
| 2002-02-28 | $11.30 | $11.30 | 281,800 | — | — |
| 2002-02-27 | $11.25 | $11.25 | 195,600 | — | — |
| 2002-02-26 | $11.45 | $11.45 | 362,500 | — | — |
| 2002-02-25 | $11.05 | $11.05 | 316,700 | — | — |
| 2002-02-22 | $11.55 | $11.55 | 300,600 | — | — |
| 2002-02-21 | $11.40 | $11.40 | 373,600 | — | — |
| 2002-02-20 | $11.83 | $11.83 | 372,000 | — | — |
| 2002-02-19 | $11.25 | $11.25 | 235,300 | — | — |
| 2002-02-15 | $11.69 | $11.69 | 174,100 | — | — |
| 2002-02-14 | $11.47 | $11.47 | 168,900 | — | — |
| 2002-02-13 | $12.53 | $12.53 | 376,600 | — | — |
| 2002-02-12 | $12.30 | $12.30 | 222,900 | — | — |
| 2002-02-11 | $11.30 | $11.30 | 93,500 | — | — |
| 2002-02-08 | $11.49 | $11.49 | 254,300 | — | — |
| 2002-02-07 | $11.31 | $11.31 | 223,600 | — | — |
| 2002-02-06 | $11.39 | $11.39 | 471,500 | — | — |
| 2002-02-05 | $12.06 | $12.06 | 625,300 | — | — |
| 2002-02-04 | $12.04 | $12.04 | 206,400 | — | — |
| 2002-02-01 | $12.20 | $12.20 | 407,100 | — | — |
| 2002-01-31 | $12.25 | $12.25 | 671,100 | — | — |
| 2002-01-30 | $12.55 | $12.55 | 463,500 | — | — |
| 2002-01-29 | $13.00 | $13.00 | 293,900 | — | — |
| 2002-01-28 | $12.90 | $12.90 | 170,400 | — | — |
| 2002-01-25 | $13.01 | $13.01 | 186,800 | — | — |
| 2002-01-24 | $13.54 | $13.54 | 259,500 | — | — |
| 2002-01-23 | $12.55 | $12.55 | 313,800 | — | — |
| 2002-01-22 | $12.40 | $12.40 | 582,900 | — | — |
| 2002-01-18 | $12.40 | $12.40 | 372,800 | — | — |
| 2002-01-17 | $12.83 | $12.83 | 565,000 | — | — |
| 2002-01-16 | $13.03 | $13.03 | 275,300 | — | — |
| 2002-01-15 | $14.84 | $14.84 | 215,000 | — | — |
| 2002-01-14 | $14.72 | $14.72 | 543,300 | — | — |
| 2002-01-11 | $14.85 | $14.85 | 341,500 | — | — |
| 2002-01-10 | $15.60 | $15.60 | 392,700 | — | — |
| 2002-01-09 | $15.71 | $15.71 | 334,000 | — | — |
| 2002-01-08 | $16.50 | $16.50 | 290,900 | — | — |
| 2002-01-07 | $15.75 | $15.75 | 233,600 | — | — |
| 2002-01-04 | $15.83 | $15.83 | 224,600 | — | — |
| 2002-01-03 | $15.56 | $15.56 | 176,000 | — | — |
| 2002-01-02 | $15.81 | $15.81 | 283,300 | — | — |