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
- 1999-08-03 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 | $6.25 | $6.25 | 1,695,400 | — | — |
| 2002-12-30 | $5.95 | $5.95 | 139,400 | — | — |
| 2002-12-27 | $6.10 | $6.10 | 157,900 | — | — |
| 2002-12-26 | $6.42 | $6.42 | 48,600 | — | — |
| 2002-12-24 | $6.31 | $6.31 | 32,800 | — | — |
| 2002-12-23 | $6.68 | $6.68 | 132,600 | — | — |
| 2002-12-20 | $7.00 | $7.00 | 63,100 | — | — |
| 2002-12-19 | $7.15 | $7.15 | 106,300 | — | — |
| 2002-12-18 | $7.39 | $7.39 | 97,300 | — | — |
| 2002-12-17 | $8.17 | $8.17 | 54,400 | — | — |
| 2002-12-16 | $8.41 | $8.41 | 33,100 | — | — |
| 2002-12-13 | $8.66 | $8.66 | 40,000 | — | — |
| 2002-12-12 | $9.04 | $9.04 | 51,500 | — | — |
| 2002-12-11 | $9.18 | $9.18 | 44,700 | — | — |
| 2002-12-10 | $9.41 | $9.41 | 32,600 | — | — |
| 2002-12-09 | $9.21 | $9.21 | 138,900 | — | — |
| 2002-12-06 | $9.83 | $9.83 | 84,000 | — | — |
| 2002-12-05 | $9.96 | $9.96 | 247,100 | — | — |
| 2002-12-04 | $10.46 | $10.46 | 389,000 | — | — |
| 2002-12-03 | $10.85 | $10.85 | 723,100 | — | — |
| 2002-12-02 | $10.33 | $10.33 | 164,300 | — | — |
| 2002-11-29 | $10.40 | $10.40 | 48,000 | — | — |
| 2002-11-27 | $9.93 | $9.93 | 325,200 | — | — |
| 2002-11-26 | $9.02 | $9.02 | 51,000 | — | — |
| 2002-11-25 | $9.21 | $9.21 | 52,000 | — | — |
| 2002-11-22 | $8.95 | $8.95 | 61,900 | — | — |
| 2002-11-21 | $8.17 | $8.17 | 72,400 | — | — |
| 2002-11-20 | $8.20 | $8.20 | 123,400 | — | — |
| 2002-11-19 | $8.08 | $8.08 | 149,800 | — | — |
| 2002-11-18 | $8.85 | $8.85 | 124,700 | — | — |
| 2002-11-15 | $8.25 | $8.25 | 73,000 | — | — |
| 2002-11-14 | $7.90 | $7.90 | 96,900 | — | — |
| 2002-11-13 | $7.38 | $7.38 | 80,900 | — | — |
| 2002-11-12 | $8.10 | $8.10 | 55,700 | — | — |
| 2002-11-11 | $7.80 | $7.80 | 23,200 | — | — |
| 2002-11-08 | $7.82 | $7.82 | 44,900 | — | — |
| 2002-11-07 | $7.91 | $7.91 | 97,000 | — | — |
| 2002-11-06 | $8.20 | $8.20 | 110,300 | — | — |
| 2002-11-05 | $7.84 | $7.84 | 139,800 | — | — |
| 2002-11-04 | $7.65 | $7.65 | 110,000 | — | — |
| 2002-11-01 | $7.09 | $7.09 | 49,400 | — | — |
| 2002-10-31 | $6.90 | $6.90 | 94,300 | — | — |
| 2002-10-30 | $7.00 | $7.00 | 50,700 | — | — |
| 2002-10-29 | $7.15 | $7.15 | 81,500 | — | — |
| 2002-10-28 | $7.42 | $7.42 | 84,800 | — | — |
| 2002-10-25 | $7.50 | $7.50 | 74,700 | — | — |
| 2002-10-24 | $7.33 | $7.33 | 175,700 | — | — |
| 2002-10-23 | $7.44 | $7.44 | 132,800 | — | — |
| 2002-10-22 | $7.50 | $7.50 | 321,500 | — | — |
| 2002-10-21 | $7.35 | $7.35 | 180,800 | — | — |
| 2002-10-18 | $7.45 | $7.45 | 116,300 | — | — |
| 2002-10-17 | $7.65 | $7.65 | 105,300 | — | — |
| 2002-10-16 | $7.11 | $7.11 | 71,700 | — | — |
| 2002-10-15 | $6.91 | $6.91 | 211,700 | — | — |
| 2002-10-14 | $6.35 | $6.35 | 76,800 | — | — |
| 2002-10-11 | $6.34 | $6.34 | 111,800 | — | — |
| 2002-10-10 | $6.15 | $6.15 | 122,300 | — | — |
| 2002-10-09 | $6.28 | $6.28 | 116,800 | — | — |
| 2002-10-08 | $6.30 | $6.30 | 122,400 | — | — |
| 2002-10-07 | $6.05 | $6.05 | 157,500 | — | — |
| 2002-10-04 | $6.04 | $6.04 | 344,400 | — | — |
| 2002-10-03 | $6.20 | $6.20 | 66,500 | — | — |
| 2002-10-02 | $6.90 | $6.90 | 127,900 | — | — |
| 2002-10-01 | $6.75 | $6.75 | 171,100 | — | — |
| 2002-09-30 | $7.00 | $7.00 | 58,300 | — | — |
| 2002-09-27 | $7.11 | $7.11 | 26,200 | — | — |
| 2002-09-26 | $7.00 | $7.00 | 58,200 | — | — |
| 2002-09-25 | $7.10 | $7.10 | 43,700 | — | — |
| 2002-09-24 | $6.90 | $6.90 | 26,100 | — | — |
| 2002-09-23 | $6.42 | $6.42 | 74,700 | — | — |
| 2002-09-20 | $6.72 | $6.72 | 168,800 | — | — |
| 2002-09-19 | $6.95 | $6.95 | 640,300 | — | — |
| 2002-09-18 | $7.89 | $7.89 | 38,900 | — | — |
| 2002-09-17 | $8.42 | $8.42 | 23,200 | — | — |
| 2002-09-16 | $8.57 | $8.57 | 21,700 | — | — |
| 2002-09-13 | $8.56 | $8.56 | 43,700 | — | — |
| 2002-09-12 | $8.09 | $8.09 | 30,700 | — | — |
| 2002-09-11 | $8.16 | $8.16 | 50,100 | — | — |
| 2002-09-10 | $8.00 | $8.00 | 49,600 | — | — |
| 2002-09-09 | $7.87 | $7.87 | 50,800 | — | — |
| 2002-09-06 | $8.34 | $8.34 | 62,700 | — | — |
| 2002-09-05 | $8.20 | $8.20 | 57,600 | — | — |
| 2002-09-04 | $9.01 | $9.01 | 80,900 | — | — |
| 2002-09-03 | $8.70 | $8.70 | 170,300 | — | — |
| 2002-08-30 | $9.90 | $9.90 | 106,100 | — | — |
| 2002-08-29 | $9.50 | $9.50 | 104,300 | — | — |
| 2002-08-28 | $8.47 | $8.47 | 139,100 | — | — |
| 2002-08-27 | $7.77 | $7.77 | 40,600 | — | — |
| 2002-08-26 | $7.82 | $7.82 | 57,300 | — | — |
| 2002-08-23 | $7.94 | $7.94 | 60,700 | — | — |
| 2002-08-22 | $7.94 | $7.94 | 71,100 | — | — |
| 2002-08-21 | $8.00 | $8.00 | 46,600 | — | — |
| 2002-08-20 | $7.86 | $7.86 | 109,600 | — | — |
| 2002-08-19 | $7.27 | $7.27 | 131,500 | — | — |
| 2002-08-16 | $6.88 | $6.88 | 89,400 | — | — |
| 2002-08-15 | $6.51 | $6.51 | 241,600 | — | — |
| 2002-08-14 | $6.49 | $6.49 | 222,100 | — | — |
| 2002-08-13 | $6.25 | $6.25 | 158,900 | — | — |
| 2002-08-12 | $6.76 | $6.76 | 211,100 | — | — |
| 2002-08-09 | $6.60 | $6.60 | 416,200 | — | — |
| 2002-08-08 | $6.10 | $6.10 | 433,800 | — | — |
| 2002-08-07 | $5.90 | $5.90 | 288,100 | — | — |
| 2002-08-06 | $5.38 | $5.38 | 761,400 | — | — |
| 2002-08-05 | $5.45 | $5.45 | 95,100 | — | — |
| 2002-08-02 | $5.94 | $5.94 | 165,100 | — | — |
| 2002-08-01 | $6.46 | $6.46 | 97,300 | — | — |
| 2002-07-31 | $7.11 | $7.11 | 79,600 | — | — |
| 2002-07-30 | $7.65 | $7.65 | 94,900 | — | — |
| 2002-07-29 | $8.00 | $8.00 | 103,400 | — | — |
| 2002-07-26 | $8.55 | $8.55 | 85,600 | — | — |
| 2002-07-25 | $8.90 | $8.90 | 79,400 | — | — |
| 2002-07-24 | $9.10 | $9.10 | 140,500 | — | — |
| 2002-07-23 | $9.52 | $9.52 | 222,500 | — | — |
| 2002-07-22 | $9.90 | $9.90 | 57,100 | — | — |
| 2002-07-19 | $10.08 | $10.08 | 155,500 | — | — |
| 2002-07-18 | $10.40 | $10.40 | 38,700 | — | — |
| 2002-07-17 | $10.47 | $10.47 | 133,600 | — | — |
| 2002-07-16 | $9.87 | $9.87 | 37,100 | — | — |
| 2002-07-15 | $9.82 | $9.82 | 47,600 | — | — |
| 2002-07-12 | $9.79 | $9.79 | 42,800 | — | — |
| 2002-07-11 | $9.55 | $9.55 | 86,800 | — | — |
| 2002-07-10 | $9.75 | $9.75 | 42,900 | — | — |
| 2002-07-09 | $9.89 | $9.89 | 75,200 | — | — |
| 2002-07-08 | $9.91 | $9.91 | 133,700 | — | — |
| 2002-07-05 | $10.20 | $10.20 | 59,000 | — | — |
| 2002-07-03 | $9.95 | $9.95 | 64,100 | — | — |
| 2002-07-02 | $10.00 | $10.00 | 133,500 | — | — |
| 2002-07-01 | $10.89 | $10.89 | 138,400 | — | — |
| 2002-06-28 | $11.16 | $11.16 | 228,000 | — | — |
| 2002-06-27 | $10.97 | $10.97 | 138,300 | — | — |
| 2002-06-26 | $10.83 | $10.83 | 77,400 | — | — |
| 2002-06-25 | $10.72 | $10.72 | 168,100 | — | — |
| 2002-06-24 | $10.57 | $10.57 | 111,000 | — | — |
| 2002-06-21 | $10.30 | $10.30 | 55,800 | — | — |
| 2002-06-20 | $10.25 | $10.25 | 118,200 | — | — |
| 2002-06-19 | $10.58 | $10.58 | 122,000 | — | — |
| 2002-06-18 | $10.29 | $10.29 | 140,400 | — | — |
| 2002-06-17 | $10.22 | $10.22 | 165,700 | — | — |
| 2002-06-14 | $10.50 | $10.50 | 60,700 | — | — |
| 2002-06-13 | $10.76 | $10.76 | 65,200 | — | — |
| 2002-06-12 | $10.90 | $10.90 | 61,400 | — | — |
| 2002-06-11 | $10.90 | $10.90 | 91,500 | — | — |
| 2002-06-10 | $10.90 | $10.90 | 77,700 | — | — |
| 2002-06-07 | $10.88 | $10.88 | 203,400 | — | — |
| 2002-06-06 | $10.65 | $10.65 | 68,800 | — | — |
| 2002-06-05 | $10.95 | $10.95 | 236,100 | — | — |
| 2002-06-04 | $10.25 | $10.25 | 172,000 | — | — |
| 2002-06-03 | $11.10 | $11.10 | 158,300 | — | — |
| 2002-05-31 | $11.24 | $11.24 | 97,200 | — | — |
| 2002-05-30 | $11.62 | $11.62 | 303,900 | — | — |
| 2002-05-29 | $11.66 | $11.66 | 173,900 | — | — |
| 2002-05-28 | $11.50 | $11.50 | 160,100 | — | — |
| 2002-05-24 | $11.60 | $11.60 | 168,000 | — | — |
| 2002-05-23 | $11.65 | $11.65 | 166,300 | — | — |
| 2002-05-22 | $11.98 | $11.98 | 193,300 | — | — |
| 2002-05-21 | $12.35 | $12.35 | 126,200 | — | — |
| 2002-05-20 | $13.00 | $13.00 | 54,600 | — | — |
| 2002-05-17 | $13.00 | $13.00 | 84,100 | — | — |
| 2002-05-16 | $13.62 | $13.62 | 145,600 | — | — |
| 2002-05-15 | $13.53 | $13.53 | 103,900 | — | — |
| 2002-05-14 | $13.41 | $13.41 | 165,600 | — | — |
| 2002-05-13 | $13.50 | $13.50 | 116,700 | — | — |
| 2002-05-10 | $13.39 | $13.39 | 189,000 | — | — |
| 2002-05-09 | $13.88 | $13.88 | 105,500 | — | — |
| 2002-05-08 | $14.40 | $14.40 | 102,600 | — | — |
| 2002-05-07 | $14.25 | $14.25 | 155,200 | — | — |
| 2002-05-06 | $14.50 | $14.50 | 192,900 | — | — |
| 2002-05-03 | $14.00 | $14.00 | 191,900 | — | — |
| 2002-05-02 | $14.01 | $14.01 | 72,600 | — | — |
| 2002-05-01 | $13.97 | $13.97 | 89,700 | — | — |
| 2002-04-30 | $13.79 | $13.79 | 105,000 | — | — |
| 2002-04-29 | $13.08 | $13.08 | 46,400 | — | — |
| 2002-04-26 | $13.38 | $13.38 | 103,000 | — | — |
| 2002-04-25 | $13.78 | $13.78 | 64,500 | — | — |
| 2002-04-24 | $13.90 | $13.90 | 252,000 | — | — |
| 2002-04-23 | $13.90 | $13.90 | 61,700 | — | — |
| 2002-04-22 | $13.75 | $13.75 | 48,700 | — | — |
| 2002-04-19 | $13.72 | $13.72 | 59,100 | — | — |
| 2002-04-18 | $13.75 | $13.75 | 33,800 | — | — |
| 2002-04-17 | $13.88 | $13.88 | 141,600 | — | — |
| 2002-04-16 | $14.40 | $14.40 | 284,100 | — | — |
| 2002-04-15 | $13.65 | $13.65 | 41,400 | — | — |
| 2002-04-12 | $13.52 | $13.52 | 59,000 | — | — |
| 2002-04-11 | $12.97 | $12.97 | 57,800 | — | — |
| 2002-04-10 | $13.00 | $13.00 | 70,800 | — | — |
| 2002-04-09 | $13.38 | $13.38 | 138,500 | — | — |
| 2002-04-08 | $13.35 | $13.35 | 78,100 | — | — |
| 2002-04-05 | $13.00 | $13.00 | 27,600 | — | — |
| 2002-04-04 | $13.31 | $13.31 | 38,400 | — | — |
| 2002-04-03 | $13.25 | $13.25 | 16,400 | — | — |
| 2002-04-02 | $13.30 | $13.30 | 27,200 | — | — |
| 2002-04-01 | $13.34 | $13.34 | 43,300 | — | — |
| 2002-03-28 | $13.62 | $13.62 | 44,400 | — | — |
| 2002-03-27 | $13.60 | $13.60 | 42,700 | — | — |
| 2002-03-26 | $13.75 | $13.75 | 28,500 | — | — |
| 2002-03-25 | $13.25 | $13.25 | 30,700 | — | — |
| 2002-03-22 | $13.56 | $13.56 | 50,500 | — | — |
| 2002-03-21 | $13.51 | $13.51 | 39,500 | — | — |
| 2002-03-20 | $13.64 | $13.64 | 57,900 | — | — |
| 2002-03-19 | $13.55 | $13.55 | 188,100 | — | — |
| 2002-03-18 | $13.10 | $13.10 | 61,700 | — | — |
| 2002-03-15 | $13.29 | $13.29 | 116,900 | — | — |
| 2002-03-14 | $13.36 | $13.36 | 72,500 | — | — |
| 2002-03-13 | $13.09 | $13.09 | 68,100 | — | — |
| 2002-03-12 | $13.32 | $13.32 | 106,300 | — | — |
| 2002-03-11 | $13.34 | $13.34 | 103,600 | — | — |
| 2002-03-08 | $13.60 | $13.60 | 178,000 | — | — |
| 2002-03-07 | $13.70 | $13.70 | 37,200 | — | — |
| 2002-03-06 | $13.84 | $13.84 | 47,600 | — | — |
| 2002-03-05 | $13.87 | $13.87 | 134,000 | — | — |
| 2002-03-04 | $13.93 | $13.93 | 222,300 | — | — |
| 2002-03-01 | $13.10 | $13.10 | 114,300 | — | — |
| 2002-02-28 | $12.98 | $12.98 | 44,600 | — | — |
| 2002-02-27 | $13.00 | $13.00 | 97,500 | — | — |
| 2002-02-26 | $13.15 | $13.15 | 95,700 | — | — |
| 2002-02-25 | $13.05 | $13.05 | 163,000 | — | — |
| 2002-02-22 | $13.05 | $13.05 | 295,200 | — | — |
| 2002-02-21 | $12.15 | $12.15 | 93,600 | — | — |
| 2002-02-20 | $12.10 | $12.10 | 130,600 | — | — |
| 2002-02-19 | $12.11 | $12.11 | 96,800 | — | — |
| 2002-02-15 | $11.96 | $11.96 | 160,200 | — | — |
| 2002-02-14 | $12.23 | $12.23 | 195,600 | — | — |
| 2002-02-13 | $12.02 | $12.02 | 258,800 | — | — |
| 2002-02-12 | $11.55 | $11.55 | 405,400 | — | — |
| 2002-02-11 | $11.64 | $11.64 | 268,600 | — | — |
| 2002-02-08 | $12.05 | $12.05 | 224,100 | — | — |
| 2002-02-07 | $12.01 | $12.01 | 220,300 | — | — |
| 2002-02-06 | $12.18 | $12.18 | 379,700 | — | — |
| 2002-02-05 | $12.66 | $12.66 | 1,196,000 | — | — |
| 2002-02-04 | $13.08 | $13.08 | 149,500 | — | — |
| 2002-02-01 | $13.35 | $13.35 | 173,000 | — | — |
| 2002-01-31 | $13.05 | $13.05 | 329,100 | — | — |
| 2002-01-30 | $12.30 | $12.30 | 184,600 | — | — |
| 2002-01-29 | $12.98 | $12.98 | 192,000 | — | — |
| 2002-01-28 | $12.83 | $12.83 | 227,200 | — | — |
| 2002-01-25 | $13.75 | $13.75 | 122,900 | — | — |
| 2002-01-24 | $13.25 | $13.25 | 149,800 | — | — |
| 2002-01-23 | $13.29 | $13.29 | 603,700 | — | — |
| 2002-01-22 | $13.98 | $13.98 | 182,400 | — | — |
| 2002-01-18 | $13.19 | $13.19 | 217,900 | — | — |
| 2002-01-17 | $12.86 | $12.86 | 148,800 | — | — |
| 2002-01-16 | $13.01 | $13.01 | 249,400 | — | — |
| 2002-01-15 | $12.84 | $12.84 | 428,500 | — | — |
| 2002-01-14 | $12.95 | $12.95 | 1,236,000 | — | — |
| 2002-01-11 | $12.87 | $12.87 | 702,600 | — | — |
| 2002-01-10 | $12.99 | $12.99 | 545,900 | — | — |
| 2002-01-09 | $14.27 | $14.27 | 522,000 | — | — |
| 2002-01-08 | $14.62 | $14.62 | 2,747,700 | — | — |
| 2002-01-07 | $17.38 | $17.38 | 126,600 | — | — |
| 2002-01-04 | $17.11 | $17.11 | 498,400 | — | — |
| 2002-01-03 | $17.40 | $17.40 | 550,900 | — | — |
| 2002-01-02 | $15.77 | $15.77 | 118,600 | — | — |