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
- 1997-03-27 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 | $7.63 | $7.63 | 166,000 | — | — |
| 2002-12-30 | $7.40 | $7.40 | 139,600 | — | — |
| 2002-12-27 | $7.33 | $7.33 | 89,600 | — | — |
| 2002-12-26 | $7.51 | $7.51 | 82,800 | — | — |
| 2002-12-24 | $7.50 | $7.50 | 90,800 | — | — |
| 2002-12-23 | $7.36 | $7.36 | 184,800 | — | — |
| 2002-12-20 | $7.34 | $7.34 | 407,600 | — | — |
| 2002-12-19 | $7.53 | $7.53 | 713,600 | — | — |
| 2002-12-18 | $7.89 | $7.89 | 557,600 | — | — |
| 2002-12-17 | $8.50 | $8.50 | 147,200 | — | — |
| 2002-12-16 | $8.71 | $8.71 | 155,600 | — | — |
| 2002-12-13 | $8.51 | $8.51 | 148,800 | — | — |
| 2002-12-12 | $8.75 | $8.75 | 222,400 | — | — |
| 2002-12-11 | $8.38 | $8.38 | 180,000 | — | — |
| 2002-12-10 | $8.07 | $8.07 | 165,200 | — | — |
| 2002-12-09 | $8.12 | $8.11 | 51,200 | — | — |
| 2002-12-06 | $8.35 | $8.35 | 310,000 | — | — |
| 2002-12-05 | $8.43 | $8.43 | 333,200 | — | — |
| 2002-12-04 | $8.72 | $8.72 | 565,200 | — | — |
| 2002-12-03 | $9.10 | $9.10 | 187,600 | — | — |
| 2002-12-02 | $9.25 | $9.25 | 118,800 | — | — |
| 2002-11-29 | $9.18 | $9.18 | 416,400 | — | — |
| 2002-11-27 | $9.63 | $9.62 | 955,200 | — | — |
| 2002-11-26 | $9.08 | $9.08 | 494,400 | — | — |
| 2002-11-25 | $9.26 | $9.26 | 168,400 | — | — |
| 2002-11-22 | $9.05 | $9.05 | 198,000 | — | — |
| 2002-11-21 | $9.13 | $9.13 | 686,800 | — | — |
| 2002-11-20 | $8.77 | $8.77 | 197,600 | — | — |
| 2002-11-19 | $8.91 | $8.91 | 336,000 | — | — |
| 2002-11-18 | $9.06 | $9.06 | 140,000 | — | — |
| 2002-11-15 | $8.92 | $8.92 | 339,600 | — | — |
| 2002-11-14 | $8.60 | $8.60 | 220,000 | — | — |
| 2002-11-13 | $8.22 | $8.22 | 160,800 | — | — |
| 2002-11-12 | $8.51 | $8.51 | 293,200 | — | — |
| 2002-11-11 | $8.19 | $8.19 | 210,400 | — | — |
| 2002-11-08 | $8.40 | $8.40 | 183,600 | — | — |
| 2002-11-07 | $8.49 | $8.49 | 400,800 | — | — |
| 2002-11-06 | $8.94 | $8.94 | 560,400 | — | — |
| 2002-11-05 | $9.19 | $9.19 | 756,400 | — | — |
| 2002-11-04 | $9.18 | $9.18 | 445,600 | — | — |
| 2002-11-01 | $8.70 | $8.70 | 508,800 | — | — |
| 2002-10-31 | $8.10 | $8.10 | 478,400 | — | — |
| 2002-10-30 | $7.89 | $7.89 | 355,600 | — | — |
| 2002-10-29 | $7.24 | $7.24 | 130,400 | — | — |
| 2002-10-28 | $7.71 | $7.71 | 216,000 | — | — |
| 2002-10-25 | $7.80 | $7.80 | 126,400 | — | — |
| 2002-10-24 | $7.71 | $7.71 | 141,200 | — | — |
| 2002-10-23 | $7.85 | $7.85 | 221,600 | — | — |
| 2002-10-22 | $7.50 | $7.50 | 1,143,200 | — | — |
| 2002-10-21 | $8.00 | $8.00 | 432,400 | — | — |
| 2002-10-18 | $7.42 | $7.42 | 210,000 | — | — |
| 2002-10-17 | $7.35 | $7.35 | 342,800 | — | — |
| 2002-10-16 | $6.77 | $6.77 | 399,600 | — | — |
| 2002-10-15 | $6.78 | $6.78 | 321,200 | — | — |
| 2002-10-14 | $6.25 | $6.25 | 148,400 | — | — |
| 2002-10-11 | $6.38 | $6.38 | 440,800 | — | — |
| 2002-10-10 | $5.76 | $5.76 | 320,800 | — | — |
| 2002-10-09 | $5.53 | $5.53 | 140,800 | — | — |
| 2002-10-08 | $5.46 | $5.46 | 267,200 | — | — |
| 2002-10-07 | $5.63 | $5.63 | 116,000 | — | — |
| 2002-10-04 | $5.55 | $5.55 | 446,400 | — | — |
| 2002-10-03 | $5.94 | $5.94 | 217,200 | — | — |
| 2002-10-02 | $6.24 | $6.24 | 494,800 | — | — |
| 2002-10-01 | $6.82 | $6.82 | 614,000 | — | — |
| 2002-09-30 | $6.79 | $6.79 | 202,000 | — | — |
| 2002-09-27 | $6.96 | $6.96 | 482,800 | — | — |
| 2002-09-26 | $6.97 | $6.97 | 669,200 | — | — |
| 2002-09-25 | $6.50 | $6.50 | 341,200 | — | — |
| 2002-09-24 | $5.98 | $5.98 | 293,600 | — | — |
| 2002-09-23 | $5.55 | $5.55 | 368,400 | — | — |
| 2002-09-20 | $6.07 | $6.07 | 356,000 | — | — |
| 2002-09-19 | $6.16 | $6.16 | 368,000 | — | — |
| 2002-09-18 | $6.90 | $6.90 | 180,000 | — | — |
| 2002-09-17 | $6.88 | $6.88 | 93,200 | — | — |
| 2002-09-16 | $6.89 | $6.89 | 132,000 | — | — |
| 2002-09-13 | $6.73 | $6.73 | 465,200 | — | — |
| 2002-09-12 | $7.32 | $7.32 | 132,000 | — | — |
| 2002-09-11 | $7.77 | $7.76 | 191,600 | — | — |
| 2002-09-10 | $7.50 | $7.50 | 429,200 | — | — |
| 2002-09-09 | $7.73 | $7.72 | 310,000 | — | — |
| 2002-09-06 | $7.43 | $7.43 | 162,800 | — | — |
| 2002-09-05 | $7.33 | $7.33 | 368,800 | — | — |
| 2002-09-04 | $7.81 | $7.81 | 195,600 | — | — |
| 2002-09-03 | $7.99 | $7.99 | 322,000 | — | — |
| 2002-08-30 | $8.20 | $8.20 | 20,800 | — | — |
| 2002-08-29 | $8.38 | $8.38 | 71,200 | — | — |
| 2002-08-28 | $8.57 | $8.57 | 168,400 | — | — |
| 2002-08-27 | $8.57 | $8.57 | 258,800 | — | — |
| 2002-08-26 | $8.48 | $8.48 | 571,200 | — | — |
| 2002-08-23 | $8.33 | $8.33 | 386,000 | — | — |
| 2002-08-22 | $8.14 | $8.14 | 114,800 | — | — |
| 2002-08-21 | $8.33 | $8.33 | 709,200 | — | — |
| 2002-08-20 | $8.85 | $8.85 | 84,800 | — | — |
| 2002-08-19 | $9.12 | $9.12 | 414,800 | — | — |
| 2002-08-16 | $8.71 | $8.71 | 164,800 | — | — |
| 2002-08-15 | $8.95 | $8.95 | 612,400 | — | — |
| 2002-08-14 | $8.40 | $8.40 | 667,600 | — | — |
| 2002-08-13 | $7.95 | $7.95 | 354,000 | — | — |
| 2002-08-12 | $8.26 | $8.26 | 62,400 | — | — |
| 2002-08-09 | $8.44 | $8.44 | 273,600 | — | — |
| 2002-08-08 | $8.69 | $8.68 | 257,200 | — | — |
| 2002-08-07 | $9.18 | $9.18 | 208,800 | — | — |
| 2002-08-06 | $9.18 | $9.18 | 177,200 | — | — |
| 2002-08-05 | $8.86 | $8.86 | 99,200 | — | — |
| 2002-08-02 | $9.32 | $9.32 | 36,800 | — | — |
| 2002-08-01 | $9.63 | $9.62 | 138,000 | — | — |
| 2002-07-31 | $10.22 | $10.22 | 127,600 | — | — |
| 2002-07-30 | $10.08 | $10.08 | 74,400 | — | — |
| 2002-07-29 | $10.25 | $10.25 | 141,200 | — | — |
| 2002-07-26 | $9.84 | $9.84 | 98,800 | — | — |
| 2002-07-25 | $9.64 | $9.64 | 454,000 | — | — |
| 2002-07-24 | $9.06 | $9.06 | 456,000 | — | — |
| 2002-07-23 | $9.23 | $9.23 | 842,400 | — | — |
| 2002-07-22 | $10.59 | $10.59 | 343,600 | — | — |
| 2002-07-19 | $10.69 | $10.69 | 314,400 | — | — |
| 2002-07-18 | $11.51 | $11.51 | 209,600 | — | — |
| 2002-07-17 | $11.05 | $11.05 | 187,600 | — | — |
| 2002-07-16 | $10.64 | $10.64 | 134,000 | — | — |
| 2002-07-15 | $10.99 | $10.99 | 220,000 | — | — |
| 2002-07-12 | $10.77 | $10.77 | 87,200 | — | — |
| 2002-07-11 | $10.78 | $10.78 | 179,600 | — | — |
| 2002-07-10 | $10.94 | $10.94 | 62,800 | — | — |
| 2002-07-09 | $11.17 | $11.17 | 152,000 | — | — |
| 2002-07-08 | $11.37 | $11.36 | 108,000 | — | — |
| 2002-07-05 | $11.04 | $11.04 | 89,200 | — | — |
| 2002-07-03 | $10.44 | $10.44 | 293,600 | — | — |
| 2002-07-02 | $10.60 | $10.60 | 146,400 | — | — |
| 2002-07-01 | $11.25 | $11.25 | 146,400 | — | — |
| 2002-06-28 | $11.76 | $11.76 | 228,400 | — | — |
| 2002-06-27 | $11.35 | $11.35 | 208,000 | — | — |
| 2002-06-26 | $10.65 | $10.65 | 128,800 | — | — |
| 2002-06-25 | $10.50 | $10.50 | 94,800 | — | — |
| 2002-06-24 | $10.88 | $10.88 | 99,200 | — | — |
| 2002-06-21 | $10.64 | $10.64 | 180,000 | — | — |
| 2002-06-20 | $10.89 | $10.89 | 340,000 | — | — |
| 2002-06-19 | $11.01 | $11.01 | 252,400 | — | — |
| 2002-06-18 | $11.06 | $11.06 | 496,400 | — | — |
| 2002-06-17 | $10.93 | $10.93 | 199,200 | — | — |
| 2002-06-14 | $10.35 | $10.35 | 247,200 | — | — |
| 2002-06-13 | $10.91 | $10.91 | 112,800 | — | — |
| 2002-06-12 | $11.04 | $11.04 | 764,800 | — | — |
| 2002-06-11 | $11.84 | $11.84 | 169,600 | — | — |
| 2002-06-10 | $12.08 | $12.07 | 50,400 | — | — |
| 2002-06-07 | $11.76 | $11.76 | 143,600 | — | — |
| 2002-06-06 | $11.87 | $11.87 | 36,800 | — | — |
| 2002-06-05 | $11.65 | $11.65 | 89,200 | — | — |
| 2002-06-04 | $11.31 | $11.31 | 353,600 | — | — |
| 2002-06-03 | $11.80 | $11.80 | 56,400 | — | — |
| 2002-05-31 | $11.95 | $11.95 | 41,200 | — | — |
| 2002-05-30 | $12.16 | $12.16 | 44,400 | — | — |
| 2002-05-29 | $12.17 | $12.17 | 38,400 | — | — |
| 2002-05-28 | $12.23 | $12.23 | 43,600 | — | — |
| 2002-05-24 | $12.04 | $12.04 | 42,000 | — | — |
| 2002-05-23 | $11.99 | $11.99 | 248,400 | — | — |
| 2002-05-22 | $12.33 | $12.33 | 64,400 | — | — |
| 2002-05-21 | $12.68 | $12.68 | 119,600 | — | — |
| 2002-05-20 | $13.00 | $13.00 | 142,400 | — | — |
| 2002-05-17 | $13.31 | $13.31 | 134,000 | — | — |
| 2002-05-16 | $12.52 | $12.52 | 49,600 | — | — |
| 2002-05-15 | $12.48 | $12.48 | 286,800 | — | — |
| 2002-05-14 | $11.97 | $11.97 | 152,400 | — | — |
| 2002-05-13 | $11.67 | $11.67 | 172,800 | — | — |
| 2002-05-10 | $11.83 | $11.82 | 206,000 | — | — |
| 2002-05-09 | $11.83 | $11.83 | 85,600 | — | — |
| 2002-05-08 | $11.74 | $11.74 | 94,800 | — | — |
| 2002-05-07 | $11.00 | $11.00 | 140,800 | — | — |
| 2002-05-06 | $11.42 | $11.42 | 165,200 | — | — |
| 2002-05-03 | $11.63 | $11.63 | 129,600 | — | — |
| 2002-05-02 | $11.50 | $11.50 | 619,600 | — | — |
| 2002-05-01 | $11.38 | $11.38 | 36,400 | — | — |
| 2002-04-30 | $11.40 | $11.40 | 37,600 | — | — |
| 2002-04-29 | $11.29 | $11.29 | 52,800 | — | — |
| 2002-04-26 | $11.31 | $11.31 | 236,400 | — | — |
| 2002-04-25 | $11.19 | $11.19 | 82,000 | — | — |
| 2002-04-24 | $11.16 | $11.16 | 131,200 | — | — |
| 2002-04-23 | $10.85 | $10.85 | 61,600 | — | — |
| 2002-04-22 | $10.83 | $10.83 | 72,400 | — | — |
| 2002-04-19 | $11.06 | $11.06 | 54,000 | — | — |
| 2002-04-18 | $11.23 | $11.23 | 47,200 | — | — |
| 2002-04-17 | $11.50 | $11.50 | 184,800 | — | — |
| 2002-04-16 | $11.00 | $11.00 | 311,200 | — | — |
| 2002-04-15 | $10.34 | $10.34 | 622,800 | — | — |
| 2002-04-12 | $10.63 | $10.63 | 335,600 | — | — |
| 2002-04-11 | $11.32 | $11.32 | 66,000 | — | — |
| 2002-04-10 | $11.41 | $11.41 | 260,400 | — | — |
| 2002-04-09 | $11.22 | $11.22 | 132,000 | — | — |
| 2002-04-08 | $11.28 | $11.28 | 90,800 | — | — |
| 2002-04-05 | $11.47 | $11.47 | 91,600 | — | — |
| 2002-04-04 | $11.25 | $11.25 | 164,400 | — | — |
| 2002-04-03 | $11.58 | $11.58 | 41,200 | — | — |
| 2002-04-02 | $11.68 | $11.68 | 178,000 | — | — |
| 2002-04-01 | $12.19 | $12.19 | 156,400 | — | — |
| 2002-03-28 | $11.80 | $11.80 | 81,200 | — | — |
| 2002-03-27 | $11.61 | $11.61 | 91,600 | — | — |
| 2002-03-26 | $11.55 | $11.55 | 143,600 | — | — |
| 2002-03-25 | $11.55 | $11.55 | 144,000 | — | — |
| 2002-03-22 | $11.67 | $11.67 | 48,800 | — | — |
| 2002-03-21 | $11.87 | $11.87 | 94,400 | — | — |
| 2002-03-20 | $11.92 | $11.92 | 132,800 | — | — |
| 2002-03-19 | $11.69 | $11.69 | 179,600 | — | — |
| 2002-03-18 | $12.00 | $12.00 | 227,200 | — | — |
| 2002-03-15 | $12.06 | $12.06 | 192,800 | — | — |
| 2002-03-14 | $11.55 | $11.55 | 275,600 | — | — |
| 2002-03-13 | $11.19 | $11.18 | 209,200 | — | — |
| 2002-03-12 | $11.25 | $11.25 | 309,600 | — | — |
| 2002-03-11 | $11.33 | $11.33 | 64,400 | — | — |
| 2002-03-08 | $11.31 | $11.31 | 114,000 | — | — |
| 2002-03-07 | $11.25 | $11.25 | 302,400 | — | — |
| 2002-03-06 | $10.84 | $10.84 | 216,400 | — | — |
| 2002-03-05 | $11.12 | $11.12 | 271,600 | — | — |
| 2002-03-04 | $11.48 | $11.48 | 376,000 | — | — |
| 2002-03-01 | $10.99 | $10.99 | 244,800 | — | — |
| 2002-02-28 | $10.42 | $10.42 | 48,000 | — | — |
| 2002-02-27 | $10.25 | $10.25 | 444,400 | — | — |
| 2002-02-26 | $10.18 | $10.18 | 37,600 | — | — |
| 2002-02-25 | $10.36 | $10.36 | 58,800 | — | — |
| 2002-02-22 | $10.18 | $10.18 | 157,200 | — | — |
| 2002-02-21 | $10.36 | $10.36 | 176,000 | — | — |
| 2002-02-20 | $10.25 | $10.25 | 68,000 | — | — |
| 2002-02-19 | $10.24 | $10.24 | 144,400 | — | — |
| 2002-02-15 | $10.60 | $10.60 | 140,000 | — | — |
| 2002-02-14 | $10.53 | $10.52 | 206,000 | — | — |
| 2002-02-13 | $10.89 | $10.89 | 134,400 | — | — |
| 2002-02-12 | $10.79 | $10.79 | 358,400 | — | — |
| 2002-02-11 | $10.68 | $10.68 | 1,130,000 | — | — |
| 2002-02-08 | $10.49 | $10.48 | 58,800 | — | — |
| 2002-02-07 | $10.43 | $10.43 | 52,800 | — | — |
| 2002-02-06 | $10.41 | $10.41 | 29,600 | — | — |
| 2002-02-05 | $10.50 | $10.50 | 53,600 | — | — |
| 2002-02-04 | $10.52 | $10.52 | 96,400 | — | — |
| 2002-02-01 | $10.76 | $10.76 | 143,600 | — | — |
| 2002-01-31 | $10.55 | $10.55 | 62,800 | — | — |
| 2002-01-30 | $10.26 | $10.26 | 128,400 | — | — |
| 2002-01-29 | $9.89 | $9.89 | 178,800 | — | — |
| 2002-01-28 | $10.14 | $10.14 | 236,000 | — | — |
| 2002-01-25 | $10.50 | $10.50 | 236,800 | — | — |
| 2002-01-24 | $10.45 | $10.45 | 241,600 | — | — |
| 2002-01-23 | $10.19 | $10.19 | 496,800 | — | — |
| 2002-01-22 | $9.82 | $9.82 | 391,600 | — | — |
| 2002-01-18 | $8.88 | $8.88 | 113,200 | — | — |
| 2002-01-17 | $9.22 | $9.22 | 109,600 | — | — |
| 2002-01-16 | $9.13 | $9.13 | 164,000 | — | — |
| 2002-01-15 | $9.03 | $9.03 | 196,400 | — | — |
| 2002-01-14 | $8.75 | $8.75 | 506,000 | — | — |
| 2002-01-11 | $9.62 | $9.62 | 66,800 | — | — |
| 2002-01-10 | $9.81 | $9.81 | 185,200 | — | — |
| 2002-01-09 | $10.21 | $10.21 | 310,000 | — | — |
| 2002-01-08 | $9.94 | $9.94 | 116,800 | — | — |
| 2002-01-07 | $10.10 | $10.10 | 196,400 | — | — |
| 2002-01-04 | $10.05 | $10.05 | 372,800 | — | — |
| 2002-01-03 | $9.50 | $9.50 | 160,000 | — | — |
| 2002-01-02 | $9.27 | $9.27 | 100,000 | — | — |