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
- 1988-09-26 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 | $5.10 | $23.29 | 55,600 | — | — |
| 2002-12-30 | $5.07 | $23.15 | 33,800 | — | — |
| 2002-12-27 | $5.07 | $23.15 | 50,100 | — | — |
| 2002-12-26 | $5.05 | $23.06 | 29,500 | — | — |
| 2002-12-24 | $5.02 | $22.92 | 28,700 | — | — |
| 2002-12-23 | $5.02 | $22.92 | 38,500 | — | — |
| 2002-12-20 | $5.09 | $23.24 | 52,700 | — | — |
| 2002-12-19 | $5.03 | $22.97 | 43,300 | — | — |
| 2002-12-18 | $5.06 | $23.11 | 24,000 | — | — |
| 2002-12-17 | $5.09 | $23.24 | 38,900 | — | — |
| 2002-12-16 | $5.10 | $23.29 | 58,600 | — | — |
| 2002-12-13 | $5.00 | $22.83 | 38,900 | — | — |
| 2002-12-12 | $5.09 | $23.24 | 49,200 | — | — |
| 2002-12-11 | $5.02 | $22.92 | 55,900 | — | — |
| 2002-12-10 | $5.15 | $23.31 | 78,500 | — | — |
| 2002-12-09 | $5.10 | $23.08 | 32,500 | — | — |
| 2002-12-06 | $5.27 | $23.85 | 46,900 | — | — |
| 2002-12-05 | $5.22 | $23.62 | 71,500 | — | — |
| 2002-12-04 | $5.05 | $22.85 | 56,400 | — | — |
| 2002-12-03 | $5.16 | $23.35 | 34,300 | — | — |
| 2002-12-02 | $5.13 | $23.22 | 40,900 | — | — |
| 2002-11-29 | $5.28 | $23.89 | 14,900 | — | — |
| 2002-11-27 | $5.25 | $23.76 | 19,100 | — | — |
| 2002-11-26 | $5.20 | $23.53 | 38,400 | — | — |
| 2002-11-25 | $5.19 | $23.49 | 64,100 | — | — |
| 2002-11-22 | $5.00 | $22.63 | 67,600 | — | — |
| 2002-11-21 | $4.95 | $22.40 | 66,400 | — | — |
| 2002-11-20 | $4.84 | $21.90 | 85,400 | — | — |
| 2002-11-19 | $4.88 | $22.08 | 68,800 | — | — |
| 2002-11-18 | $4.79 | $21.68 | 69,900 | — | — |
| 2002-11-15 | $4.75 | $21.50 | 77,800 | — | — |
| 2002-11-14 | $4.85 | $21.95 | 125,000 | — | — |
| 2002-11-13 | $5.10 | $23.08 | 71,300 | — | — |
| 2002-11-12 | $5.31 | $23.76 | 40,000 | — | — |
| 2002-11-11 | $5.29 | $23.67 | 17,700 | — | — |
| 2002-11-08 | $5.25 | $23.49 | 30,100 | — | — |
| 2002-11-07 | $5.27 | $23.58 | 24,400 | — | — |
| 2002-11-06 | $5.29 | $23.67 | 41,700 | — | — |
| 2002-11-05 | $5.20 | $23.27 | 29,700 | — | — |
| 2002-11-04 | $5.25 | $23.49 | 30,300 | — | — |
| 2002-11-01 | $5.20 | $23.27 | 35,600 | — | — |
| 2002-10-31 | $5.05 | $22.60 | 37,700 | — | — |
| 2002-10-30 | $5.03 | $22.51 | 43,400 | — | — |
| 2002-10-29 | $4.90 | $21.93 | 28,900 | — | — |
| 2002-10-28 | $5.06 | $22.64 | 25,800 | — | — |
| 2002-10-25 | $4.97 | $22.24 | 25,600 | — | — |
| 2002-10-24 | $5.00 | $22.38 | 15,300 | — | — |
| 2002-10-23 | $4.97 | $22.24 | 24,100 | — | — |
| 2002-10-22 | $4.88 | $21.84 | 32,300 | — | — |
| 2002-10-21 | $5.14 | $23.00 | 26,600 | — | — |
| 2002-10-18 | $5.12 | $22.91 | 23,100 | — | — |
| 2002-10-17 | $5.30 | $23.72 | 61,100 | — | — |
| 2002-10-16 | $5.05 | $22.60 | 46,000 | — | — |
| 2002-10-15 | $5.09 | $22.78 | 43,300 | — | — |
| 2002-10-14 | $5.05 | $22.60 | 40,600 | — | — |
| 2002-10-11 | $4.97 | $22.24 | 32,100 | — | — |
| 2002-10-10 | $4.90 | $21.93 | 149,300 | — | — |
| 2002-10-09 | $5.15 | $22.79 | 31,700 | — | — |
| 2002-10-08 | $5.44 | $24.07 | 38,300 | — | — |
| 2002-10-07 | $5.45 | $24.12 | 83,800 | — | — |
| 2002-10-04 | $5.85 | $25.89 | 15,600 | — | — |
| 2002-10-03 | $5.90 | $26.11 | 32,700 | — | — |
| 2002-10-02 | $5.85 | $25.89 | 13,000 | — | — |
| 2002-10-01 | $5.81 | $25.71 | 21,900 | — | — |
| 2002-09-30 | $5.78 | $25.58 | 38,700 | — | — |
| 2002-09-27 | $5.76 | $25.49 | 40,000 | — | — |
| 2002-09-26 | $5.74 | $25.40 | 20,100 | — | — |
| 2002-09-25 | $5.63 | $24.91 | 46,100 | — | — |
| 2002-09-24 | $5.56 | $24.60 | 69,200 | — | — |
| 2002-09-23 | $5.85 | $25.89 | 15,000 | — | — |
| 2002-09-20 | $5.77 | $25.53 | 32,100 | — | — |
| 2002-09-19 | $5.78 | $25.58 | 28,600 | — | — |
| 2002-09-18 | $5.66 | $25.04 | 22,800 | — | — |
| 2002-09-17 | $5.70 | $25.22 | 44,800 | — | — |
| 2002-09-16 | $5.59 | $24.73 | 23,500 | — | — |
| 2002-09-13 | $5.64 | $24.96 | 25,200 | — | — |
| 2002-09-12 | $5.64 | $24.96 | 38,200 | — | — |
| 2002-09-11 | $5.75 | $25.44 | 31,100 | — | — |
| 2002-09-10 | $5.83 | $25.54 | 34,600 | — | — |
| 2002-09-09 | $5.84 | $25.58 | 40,000 | — | — |
| 2002-09-06 | $5.97 | $26.15 | 24,200 | — | — |
| 2002-09-05 | $5.82 | $25.50 | 38,800 | — | — |
| 2002-09-04 | $6.00 | $26.28 | 34,800 | — | — |
| 2002-09-03 | $6.18 | $27.07 | 39,700 | — | — |
| 2002-08-30 | $6.37 | $27.91 | 46,700 | — | — |
| 2002-08-29 | $6.44 | $28.21 | 23,800 | — | — |
| 2002-08-28 | $6.49 | $28.43 | 52,400 | — | — |
| 2002-08-27 | $6.30 | $27.60 | 54,200 | — | — |
| 2002-08-26 | $6.12 | $26.81 | 21,900 | — | — |
| 2002-08-23 | $6.02 | $26.37 | 74,200 | — | — |
| 2002-08-22 | $6.00 | $26.28 | 47,400 | — | — |
| 2002-08-21 | $5.79 | $25.36 | 35,300 | — | — |
| 2002-08-20 | $5.80 | $25.41 | 51,300 | — | — |
| 2002-08-19 | $5.77 | $25.28 | 38,100 | — | — |
| 2002-08-16 | $5.75 | $25.19 | 27,100 | — | — |
| 2002-08-15 | $5.55 | $24.31 | 30,000 | — | — |
| 2002-08-14 | $5.50 | $24.09 | 19,600 | — | — |
| 2002-08-13 | $5.45 | $23.88 | 24,500 | — | — |
| 2002-08-12 | $5.30 | $22.96 | 24,700 | — | — |
| 2002-08-09 | $5.36 | $23.22 | 46,800 | — | — |
| 2002-08-08 | $5.35 | $23.18 | 51,300 | — | — |
| 2002-08-07 | $5.25 | $22.75 | 27,900 | — | — |
| 2002-08-06 | $5.12 | $22.18 | 26,400 | — | — |
| 2002-08-05 | $5.10 | $22.10 | 52,700 | — | — |
| 2002-08-02 | $5.62 | $24.35 | 29,900 | — | — |
| 2002-08-01 | $5.67 | $24.57 | 45,400 | — | — |
| 2002-07-31 | $5.45 | $23.61 | 42,900 | — | — |
| 2002-07-30 | $5.45 | $23.61 | 45,200 | — | — |
| 2002-07-29 | $5.30 | $22.96 | 61,800 | — | — |
| 2002-07-26 | $5.15 | $22.31 | 60,200 | — | — |
| 2002-07-25 | $5.00 | $21.66 | 35,300 | — | — |
| 2002-07-24 | $5.10 | $22.10 | 99,300 | — | — |
| 2002-07-23 | $5.00 | $21.66 | 133,400 | — | — |
| 2002-07-22 | $5.30 | $22.96 | 56,000 | — | — |
| 2002-07-19 | $5.35 | $23.18 | 53,600 | — | — |
| 2002-07-18 | $5.57 | $24.13 | 60,000 | — | — |
| 2002-07-17 | $5.47 | $23.70 | 80,300 | — | — |
| 2002-07-16 | $5.60 | $24.26 | 55,800 | — | — |
| 2002-07-15 | $5.63 | $24.39 | 62,500 | — | — |
| 2002-07-12 | $5.65 | $24.48 | 51,700 | — | — |
| 2002-07-11 | $5.70 | $24.70 | 94,100 | — | — |
| 2002-07-10 | $5.91 | $25.36 | 61,000 | — | — |
| 2002-07-09 | $6.00 | $25.74 | 68,400 | — | — |
| 2002-07-08 | $6.05 | $25.96 | 69,700 | — | — |
| 2002-07-05 | $6.11 | $26.21 | 27,200 | — | — |
| 2002-07-03 | $6.00 | $25.74 | 24,300 | — | — |
| 2002-07-02 | $5.96 | $25.57 | 60,200 | — | — |
| 2002-07-01 | $6.23 | $26.73 | 45,900 | — | — |
| 2002-06-28 | $6.28 | $26.94 | 51,700 | — | — |
| 2002-06-27 | $6.48 | $27.80 | 60,200 | — | — |
| 2002-06-26 | $6.50 | $27.89 | 86,500 | — | — |
| 2002-06-25 | $6.84 | $29.35 | 38,000 | — | — |
| 2002-06-24 | $6.75 | $28.96 | 52,200 | — | — |
| 2002-06-21 | $6.91 | $29.65 | 45,400 | — | — |
| 2002-06-20 | $6.98 | $29.95 | 33,100 | — | — |
| 2002-06-19 | $6.99 | $29.99 | 61,700 | — | — |
| 2002-06-18 | $6.96 | $29.86 | 141,000 | — | — |
| 2002-06-17 | $6.82 | $29.26 | 119,100 | — | — |
| 2002-06-14 | $7.45 | $31.96 | 94,400 | — | — |
| 2002-06-13 | $8.10 | $34.75 | 31,700 | — | — |
| 2002-06-12 | $8.00 | $34.32 | 44,100 | — | — |
| 2002-06-11 | $8.10 | $34.46 | 81,600 | — | — |
| 2002-06-10 | $8.30 | $35.32 | 38,100 | — | — |
| 2002-06-07 | $8.29 | $35.27 | 51,400 | — | — |
| 2002-06-06 | $8.20 | $34.89 | 53,200 | — | — |
| 2002-06-05 | $8.23 | $35.02 | 50,400 | — | — |
| 2002-06-04 | $8.28 | $35.23 | 25,900 | — | — |
| 2002-06-03 | $8.35 | $35.53 | 49,300 | — | — |
| 2002-05-31 | $8.35 | $35.53 | 38,400 | — | — |
| 2002-05-30 | $8.20 | $34.89 | 27,700 | — | — |
| 2002-05-29 | $8.20 | $34.89 | 24,100 | — | — |
| 2002-05-28 | $8.23 | $35.02 | 27,100 | — | — |
| 2002-05-24 | $8.18 | $34.80 | 23,400 | — | — |
| 2002-05-23 | $8.08 | $34.38 | 60,200 | — | — |
| 2002-05-22 | $8.24 | $35.06 | 47,300 | — | — |
| 2002-05-21 | $8.18 | $34.80 | 16,900 | — | — |
| 2002-05-20 | $8.23 | $35.02 | 49,600 | — | — |
| 2002-05-17 | $8.33 | $35.44 | 26,800 | — | — |
| 2002-05-16 | $8.29 | $35.27 | 25,400 | — | — |
| 2002-05-15 | $8.22 | $34.97 | 16,200 | — | — |
| 2002-05-14 | $8.40 | $35.74 | 11,100 | — | — |
| 2002-05-13 | $8.30 | $35.32 | 15,300 | — | — |
| 2002-05-10 | $8.21 | $34.65 | 21,100 | — | — |
| 2002-05-09 | $8.24 | $34.77 | 30,100 | — | — |
| 2002-05-08 | $8.13 | $34.31 | 43,800 | — | — |
| 2002-05-07 | $8.17 | $34.48 | 19,300 | — | — |
| 2002-05-06 | $8.18 | $34.52 | 31,300 | — | — |
| 2002-05-03 | $8.18 | $34.52 | 27,800 | — | — |
| 2002-05-02 | $8.12 | $34.27 | 29,200 | — | — |
| 2002-05-01 | $8.12 | $34.27 | 38,800 | — | — |
| 2002-04-30 | $8.20 | $34.61 | 33,500 | — | — |
| 2002-04-29 | $8.21 | $34.65 | 37,600 | — | — |
| 2002-04-26 | $8.25 | $34.82 | 41,500 | — | — |
| 2002-04-25 | $8.27 | $34.90 | 29,600 | — | — |
| 2002-04-24 | $8.30 | $35.03 | 22,400 | — | — |
| 2002-04-23 | $8.27 | $34.90 | 89,600 | — | — |
| 2002-04-22 | $8.45 | $35.66 | 57,600 | — | — |
| 2002-04-19 | $8.61 | $36.34 | 24,100 | — | — |
| 2002-04-18 | $8.60 | $36.29 | 15,400 | — | — |
| 2002-04-17 | $8.57 | $36.17 | 16,200 | — | — |
| 2002-04-16 | $8.55 | $36.08 | 39,600 | — | — |
| 2002-04-15 | $8.62 | $36.38 | 21,800 | — | — |
| 2002-04-12 | $8.56 | $36.12 | 45,500 | — | — |
| 2002-04-11 | $8.49 | $35.83 | 45,500 | — | — |
| 2002-04-10 | $8.62 | $36.09 | 36,300 | — | — |
| 2002-04-09 | $8.57 | $35.89 | 65,200 | — | — |
| 2002-04-08 | $8.56 | $35.84 | 40,900 | — | — |
| 2002-04-05 | $8.58 | $35.93 | 23,400 | — | — |
| 2002-04-04 | $8.55 | $35.80 | 72,100 | — | — |
| 2002-04-03 | $8.55 | $35.80 | 38,700 | — | — |
| 2002-04-02 | $8.48 | $35.51 | 49,400 | — | — |
| 2002-04-01 | $8.51 | $35.63 | 38,600 | — | — |
| 2002-03-28 | $8.57 | $35.89 | 24,900 | — | — |
| 2002-03-27 | $8.59 | $35.97 | 18,600 | — | — |
| 2002-03-26 | $8.54 | $35.76 | 32,500 | — | — |
| 2002-03-25 | $8.56 | $35.84 | 61,900 | — | — |
| 2002-03-22 | $8.56 | $35.84 | 33,900 | — | — |
| 2002-03-21 | $8.59 | $35.97 | 36,800 | — | — |
| 2002-03-20 | $8.53 | $35.72 | 49,700 | — | — |
| 2002-03-19 | $8.56 | $35.84 | 58,100 | — | — |
| 2002-03-18 | $8.54 | $35.76 | 37,500 | — | — |
| 2002-03-15 | $8.60 | $36.01 | 61,500 | — | — |
| 2002-03-14 | $8.52 | $35.68 | 28,900 | — | — |
| 2002-03-13 | $8.49 | $35.55 | 23,100 | — | — |
| 2002-03-12 | $8.55 | $35.52 | 41,700 | — | — |
| 2002-03-11 | $8.45 | $35.11 | 34,400 | — | — |
| 2002-03-08 | $8.33 | $34.61 | 44,500 | — | — |
| 2002-03-07 | $8.27 | $34.36 | 37,600 | — | — |
| 2002-03-06 | $8.28 | $34.40 | 23,000 | — | — |
| 2002-03-05 | $8.21 | $34.11 | 17,500 | — | — |
| 2002-03-04 | $8.24 | $34.23 | 40,800 | — | — |
| 2002-03-01 | $8.18 | $33.98 | 53,500 | — | — |
| 2002-02-28 | $8.27 | $34.36 | 50,300 | — | — |
| 2002-02-27 | $8.11 | $33.69 | 35,300 | — | — |
| 2002-02-26 | $8.21 | $34.11 | 41,100 | — | — |
| 2002-02-25 | $8.25 | $34.27 | 54,600 | — | — |
| 2002-02-22 | $8.25 | $34.27 | 45,500 | — | — |
| 2002-02-21 | $8.12 | $33.73 | 46,100 | — | — |
| 2002-02-20 | $8.20 | $34.07 | 74,700 | — | — |
| 2002-02-19 | $8.28 | $34.40 | 69,500 | — | — |
| 2002-02-15 | $8.32 | $34.57 | 46,000 | — | — |
| 2002-02-14 | $8.25 | $34.27 | 33,300 | — | — |
| 2002-02-13 | $8.15 | $33.86 | 48,500 | — | — |
| 2002-02-12 | $8.18 | $33.71 | 39,200 | — | — |
| 2002-02-11 | $8.17 | $33.66 | 32,100 | — | — |
| 2002-02-08 | $8.19 | $33.75 | 37,400 | — | — |
| 2002-02-07 | $8.16 | $33.62 | 37,800 | — | — |
| 2002-02-06 | $8.20 | $33.79 | 31,400 | — | — |
| 2002-02-05 | $8.17 | $33.66 | 38,600 | — | — |
| 2002-02-04 | $8.11 | $33.42 | 26,800 | — | — |
| 2002-02-01 | $8.17 | $33.66 | 47,100 | — | — |
| 2002-01-31 | $8.18 | $33.71 | 42,400 | — | — |
| 2002-01-30 | $8.11 | $33.42 | 79,900 | — | — |
| 2002-01-29 | $8.15 | $33.58 | 24,500 | — | — |
| 2002-01-28 | $8.11 | $33.42 | 49,800 | — | — |
| 2002-01-25 | $8.18 | $33.71 | 52,400 | — | — |
| 2002-01-24 | $8.03 | $33.09 | 40,100 | — | — |
| 2002-01-23 | $8.12 | $33.46 | 51,400 | — | — |
| 2002-01-22 | $8.20 | $33.79 | 82,500 | — | — |
| 2002-01-18 | $8.27 | $34.08 | 30,100 | — | — |
| 2002-01-17 | $8.27 | $34.08 | 37,100 | — | — |
| 2002-01-16 | $8.35 | $34.41 | 30,200 | — | — |
| 2002-01-15 | $8.26 | $34.04 | 14,500 | — | — |
| 2002-01-14 | $8.35 | $34.41 | 37,400 | — | — |
| 2002-01-11 | $8.19 | $33.75 | 36,400 | — | — |
| 2002-01-10 | $8.35 | $34.13 | 21,600 | — | — |
| 2002-01-09 | $8.39 | $34.29 | 17,800 | — | — |
| 2002-01-08 | $8.30 | $33.93 | 42,500 | — | — |
| 2002-01-07 | $8.27 | $33.80 | 34,000 | — | — |
| 2002-01-04 | $8.29 | $33.88 | 27,100 | — | — |
| 2002-01-03 | $8.18 | $33.44 | 35,200 | — | — |
| 2002-01-02 | $8.12 | $33.19 | 28,500 | — | — |