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
- 1991-05-17 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 | $6.59 | $6.59 | 591,500 | — | — |
| 2002-12-30 | $6.50 | $6.50 | 375,700 | — | — |
| 2002-12-27 | $6.70 | $6.70 | 302,600 | — | — |
| 2002-12-26 | $6.88 | $6.88 | 347,000 | — | — |
| 2002-12-24 | $6.83 | $6.83 | 200,600 | — | — |
| 2002-12-23 | $6.91 | $6.91 | 599,200 | — | — |
| 2002-12-20 | $6.50 | $6.50 | 635,200 | — | — |
| 2002-12-19 | $6.49 | $6.49 | 656,200 | — | — |
| 2002-12-18 | $6.62 | $6.62 | 863,600 | — | — |
| 2002-12-17 | $6.90 | $6.90 | 608,200 | — | — |
| 2002-12-16 | $6.95 | $6.95 | 795,500 | — | — |
| 2002-12-13 | $6.91 | $6.91 | 574,100 | — | — |
| 2002-12-12 | $6.97 | $6.97 | 587,500 | — | — |
| 2002-12-11 | $6.90 | $6.90 | 932,500 | — | — |
| 2002-12-10 | $6.76 | $6.76 | 841,000 | — | — |
| 2002-12-09 | $7.03 | $7.03 | 3,628,500 | — | — |
| 2002-12-06 | $6.19 | $6.19 | 7,587,400 | — | — |
| 2002-12-05 | $7.90 | $7.90 | 292,500 | — | — |
| 2002-12-04 | $8.07 | $8.07 | 483,300 | — | — |
| 2002-12-03 | $8.16 | $8.16 | 1,522,500 | — | — |
| 2002-12-02 | $8.02 | $8.02 | 2,267,700 | — | — |
| 2002-11-29 | $8.63 | $8.63 | 529,200 | — | — |
| 2002-11-27 | $8.81 | $8.81 | 881,700 | — | — |
| 2002-11-26 | $9.10 | $9.10 | 2,272,200 | — | — |
| 2002-11-25 | $9.75 | $9.75 | 812,200 | — | — |
| 2002-11-22 | $9.61 | $9.61 | 539,200 | — | — |
| 2002-11-21 | $9.68 | $9.68 | 528,900 | — | — |
| 2002-11-20 | $9.82 | $9.82 | 436,900 | — | — |
| 2002-11-19 | $9.49 | $9.49 | 247,300 | — | — |
| 2002-11-18 | $9.67 | $9.67 | 358,400 | — | — |
| 2002-11-15 | $9.85 | $9.85 | 201,600 | — | — |
| 2002-11-14 | $9.90 | $9.90 | 521,000 | — | — |
| 2002-11-13 | $9.97 | $9.97 | 415,300 | — | — |
| 2002-11-12 | $10.24 | $10.24 | 803,000 | — | — |
| 2002-11-11 | $10.38 | $10.38 | 431,100 | — | — |
| 2002-11-08 | $10.38 | $10.38 | 474,900 | — | — |
| 2002-11-07 | $10.20 | $10.20 | 1,397,300 | — | — |
| 2002-11-06 | $10.47 | $10.47 | 473,400 | — | — |
| 2002-11-05 | $10.42 | $10.42 | 435,200 | — | — |
| 2002-11-04 | $10.00 | $10.00 | 638,500 | — | — |
| 2002-11-01 | $9.95 | $9.95 | 336,100 | — | — |
| 2002-10-31 | $9.76 | $9.76 | 378,200 | — | — |
| 2002-10-30 | $10.10 | $10.10 | 519,900 | — | — |
| 2002-10-29 | $9.72 | $9.72 | 290,500 | — | — |
| 2002-10-28 | $9.66 | $9.66 | 538,100 | — | — |
| 2002-10-25 | $9.46 | $9.46 | 443,500 | — | — |
| 2002-10-24 | $9.31 | $9.31 | 451,500 | — | — |
| 2002-10-23 | $9.29 | $9.29 | 359,400 | — | — |
| 2002-10-22 | $8.90 | $8.90 | 394,000 | — | — |
| 2002-10-21 | $8.90 | $8.90 | 1,316,000 | — | — |
| 2002-10-18 | $9.00 | $9.00 | 294,200 | — | — |
| 2002-10-17 | $9.35 | $9.35 | 296,700 | — | — |
| 2002-10-16 | $9.02 | $9.02 | 285,300 | — | — |
| 2002-10-15 | $8.73 | $8.73 | 584,200 | — | — |
| 2002-10-14 | $8.85 | $8.85 | 438,100 | — | — |
| 2002-10-11 | $8.69 | $8.69 | 338,800 | — | — |
| 2002-10-10 | $8.53 | $8.53 | 685,700 | — | — |
| 2002-10-09 | $8.18 | $8.18 | 538,100 | — | — |
| 2002-10-08 | $8.97 | $8.97 | 875,500 | — | — |
| 2002-10-07 | $9.02 | $9.02 | 361,700 | — | — |
| 2002-10-04 | $9.03 | $9.03 | 752,400 | — | — |
| 2002-10-03 | $10.00 | $10.00 | 455,000 | — | — |
| 2002-10-02 | $10.16 | $10.16 | 1,215,400 | — | — |
| 2002-10-01 | $10.20 | $10.20 | 1,993,000 | — | — |
| 2002-09-30 | $9.86 | $9.86 | 989,400 | — | — |
| 2002-09-27 | $9.15 | $9.15 | 306,600 | — | — |
| 2002-09-26 | $9.06 | $9.06 | 545,300 | — | — |
| 2002-09-25 | $8.75 | $8.75 | 492,100 | — | — |
| 2002-09-24 | $8.33 | $8.33 | 441,400 | — | — |
| 2002-09-23 | $8.48 | $8.48 | 559,100 | — | — |
| 2002-09-20 | $8.64 | $8.64 | 947,100 | — | — |
| 2002-09-19 | $8.00 | $8.00 | 538,600 | — | — |
| 2002-09-18 | $8.28 | $8.28 | 712,000 | — | — |
| 2002-09-17 | $8.58 | $8.58 | 508,600 | — | — |
| 2002-09-16 | $9.25 | $9.25 | 302,500 | — | — |
| 2002-09-13 | $8.97 | $8.97 | 891,900 | — | — |
| 2002-09-12 | $9.16 | $9.16 | 362,600 | — | — |
| 2002-09-11 | $9.10 | $9.10 | 480,300 | — | — |
| 2002-09-10 | $9.02 | $9.02 | 622,200 | — | — |
| 2002-09-09 | $9.65 | $9.65 | 590,400 | — | — |
| 2002-09-06 | $9.45 | $9.45 | 368,900 | — | — |
| 2002-09-05 | $8.98 | $8.98 | 499,000 | — | — |
| 2002-09-04 | $9.82 | $9.82 | 584,600 | — | — |
| 2002-09-03 | $9.01 | $9.01 | 962,400 | — | — |
| 2002-08-30 | $10.12 | $10.12 | 484,400 | — | — |
| 2002-08-29 | $11.14 | $11.14 | 301,800 | — | — |
| 2002-08-28 | $10.40 | $10.40 | 444,700 | — | — |
| 2002-08-27 | $10.50 | $10.50 | 384,600 | — | — |
| 2002-08-26 | $11.29 | $11.29 | 674,900 | — | — |
| 2002-08-23 | $10.58 | $10.58 | 429,300 | — | — |
| 2002-08-22 | $11.09 | $11.09 | 493,000 | — | — |
| 2002-08-21 | $11.57 | $11.57 | 432,300 | — | — |
| 2002-08-20 | $11.11 | $11.11 | 383,000 | — | — |
| 2002-08-19 | $11.00 | $11.00 | 686,700 | — | — |
| 2002-08-16 | $11.25 | $11.25 | 517,200 | — | — |
| 2002-08-15 | $11.00 | $11.00 | 828,800 | — | — |
| 2002-08-14 | $10.88 | $10.88 | 792,200 | — | — |
| 2002-08-13 | $10.00 | $10.00 | 667,200 | — | — |
| 2002-08-12 | $9.80 | $9.80 | 393,400 | — | — |
| 2002-08-09 | $9.74 | $9.74 | 600,100 | — | — |
| 2002-08-08 | $9.22 | $9.22 | 1,156,900 | — | — |
| 2002-08-07 | $8.76 | $8.76 | 238,100 | — | — |
| 2002-08-06 | $8.75 | $8.75 | 383,900 | — | — |
| 2002-08-05 | $7.87 | $7.87 | 504,400 | — | — |
| 2002-08-02 | $8.06 | $8.06 | 464,500 | — | — |
| 2002-08-01 | $8.62 | $8.62 | 236,800 | — | — |
| 2002-07-31 | $8.85 | $8.85 | 1,695,900 | — | — |
| 2002-07-30 | $8.51 | $8.51 | 403,400 | — | — |
| 2002-07-29 | $8.42 | $8.42 | 483,400 | — | — |
| 2002-07-26 | $8.00 | $8.00 | 365,300 | — | — |
| 2002-07-25 | $8.20 | $8.20 | 553,900 | — | — |
| 2002-07-24 | $7.85 | $7.85 | 349,700 | — | — |
| 2002-07-23 | $7.25 | $7.25 | 283,700 | — | — |
| 2002-07-22 | $7.78 | $7.78 | 567,300 | — | — |
| 2002-07-19 | $7.45 | $7.45 | 274,100 | — | — |
| 2002-07-18 | $8.25 | $8.25 | 179,100 | — | — |
| 2002-07-17 | $8.34 | $8.34 | 446,300 | — | — |
| 2002-07-16 | $8.17 | $8.17 | 327,900 | — | — |
| 2002-07-15 | $7.75 | $7.75 | 455,800 | — | — |
| 2002-07-12 | $7.10 | $7.10 | 486,600 | — | — |
| 2002-07-11 | $6.78 | $6.78 | 365,500 | — | — |
| 2002-07-10 | $6.87 | $6.87 | 335,400 | — | — |
| 2002-07-09 | $7.30 | $7.30 | 278,600 | — | — |
| 2002-07-08 | $7.07 | $7.07 | 421,000 | — | — |
| 2002-07-05 | $7.81 | $7.81 | 205,700 | — | — |
| 2002-07-03 | $7.50 | $7.50 | 539,100 | — | — |
| 2002-07-02 | $7.78 | $7.78 | 572,800 | — | — |
| 2002-07-01 | $8.15 | $8.15 | 311,700 | — | — |
| 2002-06-28 | $9.51 | $9.51 | 646,800 | — | — |
| 2002-06-27 | $8.88 | $8.88 | 299,500 | — | — |
| 2002-06-26 | $8.49 | $8.49 | 425,200 | — | — |
| 2002-06-25 | $8.32 | $8.32 | 510,800 | — | — |
| 2002-06-24 | $8.03 | $8.03 | 412,900 | — | — |
| 2002-06-21 | $7.99 | $7.99 | 415,900 | — | — |
| 2002-06-20 | $8.00 | $8.00 | 293,200 | — | — |
| 2002-06-19 | $7.82 | $7.82 | 214,600 | — | — |
| 2002-06-18 | $8.30 | $8.30 | 921,100 | — | — |
| 2002-06-17 | $8.00 | $8.00 | 352,100 | — | — |
| 2002-06-14 | $7.41 | $7.41 | 561,300 | — | — |
| 2002-06-13 | $7.05 | $7.05 | 463,600 | — | — |
| 2002-06-12 | $7.50 | $7.50 | 568,200 | — | — |
| 2002-06-11 | $7.80 | $7.80 | 575,900 | — | — |
| 2002-06-10 | $8.20 | $8.20 | 559,800 | — | — |
| 2002-06-07 | $8.00 | $8.00 | 402,000 | — | — |
| 2002-06-06 | $7.86 | $7.86 | 448,300 | — | — |
| 2002-06-05 | $8.15 | $8.15 | 611,400 | — | — |
| 2002-06-04 | $8.04 | $8.04 | 824,800 | — | — |
| 2002-06-03 | $8.38 | $8.38 | 534,300 | — | — |
| 2002-05-31 | $9.40 | $9.40 | 319,600 | — | — |
| 2002-05-30 | $9.57 | $9.57 | 488,700 | — | — |
| 2002-05-29 | $9.60 | $9.60 | 353,700 | — | — |
| 2002-05-28 | $9.93 | $9.93 | 284,900 | — | — |
| 2002-05-24 | $9.50 | $9.50 | 779,100 | — | — |
| 2002-05-23 | $10.30 | $10.30 | 627,300 | — | — |
| 2002-05-22 | $9.79 | $9.79 | 895,900 | — | — |
| 2002-05-21 | $9.44 | $9.44 | 1,155,100 | — | — |
| 2002-05-20 | $9.84 | $9.84 | 882,500 | — | — |
| 2002-05-17 | $10.22 | $10.22 | 503,200 | — | — |
| 2002-05-16 | $10.14 | $10.14 | 965,500 | — | — |
| 2002-05-15 | $10.90 | $10.90 | 575,100 | — | — |
| 2002-05-14 | $11.05 | $11.05 | 1,651,900 | — | — |
| 2002-05-13 | $10.55 | $10.55 | 692,400 | — | — |
| 2002-05-10 | $10.29 | $10.29 | 1,156,200 | — | — |
| 2002-05-09 | $11.38 | $11.38 | 324,400 | — | — |
| 2002-05-08 | $11.55 | $11.55 | 547,800 | — | — |
| 2002-05-07 | $10.97 | $10.97 | 538,500 | — | — |
| 2002-05-06 | $11.02 | $11.02 | 313,800 | — | — |
| 2002-05-03 | $11.88 | $11.88 | 553,800 | — | — |
| 2002-05-02 | $12.05 | $12.05 | 392,900 | — | — |
| 2002-05-01 | $12.31 | $12.31 | 688,600 | — | — |
| 2002-04-30 | $12.66 | $12.66 | 1,362,600 | — | — |
| 2002-04-29 | $12.00 | $12.00 | 1,499,300 | — | — |
| 2002-04-26 | $12.14 | $12.14 | 3,380,000 | — | — |
| 2002-04-25 | $13.30 | $13.30 | 1,606,900 | — | — |
| 2002-04-24 | $14.29 | $14.29 | 1,064,400 | — | — |
| 2002-04-23 | $15.08 | $15.08 | 1,689,800 | — | — |
| 2002-04-22 | $16.69 | $16.69 | 304,300 | — | — |
| 2002-04-19 | $17.51 | $17.51 | 372,900 | — | — |
| 2002-04-18 | $18.00 | $18.00 | 758,100 | — | — |
| 2002-04-17 | $16.69 | $16.69 | 420,000 | — | — |
| 2002-04-16 | $16.15 | $16.15 | 359,400 | — | — |
| 2002-04-15 | $15.20 | $15.20 | 392,100 | — | — |
| 2002-04-12 | $15.52 | $15.52 | 499,200 | — | — |
| 2002-04-11 | $15.28 | $15.28 | 663,800 | — | — |
| 2002-04-10 | $15.30 | $15.30 | 609,800 | — | — |
| 2002-04-09 | $15.11 | $15.11 | 417,100 | — | — |
| 2002-04-08 | $15.50 | $15.50 | 566,600 | — | — |
| 2002-04-05 | $15.90 | $15.90 | 427,000 | — | — |
| 2002-04-04 | $15.56 | $15.56 | 466,700 | — | — |
| 2002-04-03 | $16.36 | $16.36 | 290,700 | — | — |
| 2002-04-02 | $15.41 | $15.41 | 262,900 | — | — |
| 2002-04-01 | $16.95 | $16.95 | 200,300 | — | — |
| 2002-03-28 | $16.08 | $16.08 | 443,000 | — | — |
| 2002-03-27 | $16.51 | $16.51 | 319,000 | — | — |
| 2002-03-26 | $16.88 | $16.88 | 318,400 | — | — |
| 2002-03-25 | $16.50 | $16.50 | 384,700 | — | — |
| 2002-03-22 | $16.80 | $16.80 | 199,800 | — | — |
| 2002-03-21 | $17.35 | $17.35 | 248,800 | — | — |
| 2002-03-20 | $16.38 | $16.38 | 249,700 | — | — |
| 2002-03-19 | $16.58 | $16.58 | 258,200 | — | — |
| 2002-03-18 | $16.55 | $16.55 | 260,100 | — | — |
| 2002-03-15 | $16.90 | $16.90 | 381,900 | — | — |
| 2002-03-14 | $16.00 | $16.00 | 345,100 | — | — |
| 2002-03-13 | $16.13 | $16.13 | 221,900 | — | — |
| 2002-03-12 | $15.98 | $15.98 | 168,500 | — | — |
| 2002-03-11 | $16.10 | $16.10 | 259,500 | — | — |
| 2002-03-08 | $16.50 | $16.50 | 297,000 | — | — |
| 2002-03-07 | $16.26 | $16.26 | 607,700 | — | — |
| 2002-03-06 | $17.27 | $17.27 | 498,700 | — | — |
| 2002-03-05 | $15.67 | $15.67 | 441,000 | — | — |
| 2002-03-04 | $16.10 | $16.10 | 521,600 | — | — |
| 2002-03-01 | $15.61 | $15.61 | 464,000 | — | — |
| 2002-02-28 | $14.67 | $14.67 | 487,200 | — | — |
| 2002-02-27 | $15.06 | $15.06 | 1,193,000 | — | — |
| 2002-02-26 | $15.03 | $15.03 | 1,100,100 | — | — |
| 2002-02-25 | $15.40 | $15.40 | 1,903,300 | — | — |
| 2002-02-22 | $17.95 | $17.95 | 458,300 | — | — |
| 2002-02-21 | $16.90 | $16.90 | 198,900 | — | — |
| 2002-02-20 | $17.67 | $17.67 | 900,800 | — | — |
| 2002-02-19 | $16.25 | $16.25 | 739,300 | — | — |
| 2002-02-15 | $17.63 | $17.63 | 440,300 | — | — |
| 2002-02-14 | $17.88 | $17.88 | 1,028,200 | — | — |
| 2002-02-13 | $18.15 | $18.15 | 613,200 | — | — |
| 2002-02-12 | $18.00 | $18.00 | 603,500 | — | — |
| 2002-02-11 | $16.91 | $16.91 | 298,900 | — | — |
| 2002-02-08 | $17.00 | $17.00 | 298,100 | — | — |
| 2002-02-07 | $16.18 | $16.18 | 712,600 | — | — |
| 2002-02-06 | $16.25 | $16.25 | 440,600 | — | — |
| 2002-02-05 | $16.78 | $16.78 | 389,100 | — | — |
| 2002-02-04 | $16.11 | $16.11 | 312,400 | — | — |
| 2002-02-01 | $17.43 | $17.43 | 409,700 | — | — |
| 2002-01-31 | $17.40 | $17.40 | 993,300 | — | — |
| 2002-01-30 | $16.23 | $16.23 | 1,713,200 | — | — |
| 2002-01-29 | $16.13 | $16.13 | 469,100 | — | — |
| 2002-01-28 | $16.25 | $16.25 | 529,300 | — | — |
| 2002-01-25 | $16.94 | $16.94 | 267,800 | — | — |
| 2002-01-24 | $17.05 | $17.05 | 341,400 | — | — |
| 2002-01-23 | $17.04 | $17.04 | 548,400 | — | — |
| 2002-01-22 | $17.15 | $17.15 | 699,400 | — | — |
| 2002-01-18 | $17.75 | $17.75 | 605,500 | — | — |
| 2002-01-17 | $18.08 | $18.08 | 464,900 | — | — |
| 2002-01-16 | $17.91 | $17.91 | 399,700 | — | — |
| 2002-01-15 | $18.68 | $18.68 | 306,000 | — | — |
| 2002-01-14 | $18.04 | $18.04 | 496,900 | — | — |
| 2002-01-11 | $18.50 | $18.50 | 466,800 | — | — |
| 2002-01-10 | $18.68 | $18.68 | 669,100 | — | — |
| 2002-01-09 | $19.39 | $19.39 | 512,400 | — | — |
| 2002-01-08 | $19.99 | $19.99 | 936,400 | — | — |
| 2002-01-07 | $18.70 | $18.70 | 718,200 | — | — |
| 2002-01-04 | $20.00 | $20.00 | 1,944,300 | — | — |
| 2002-01-03 | $21.23 | $21.23 | 503,600 | — | — |
| 2002-01-02 | $21.05 | $21.05 | 614,700 | — | — |