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
- 2000-04-07 to 2026-09-03
- 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 | $14.10 | $14.10 | 3,540 | — | — |
| 2002-12-30 | $12.75 | $12.75 | 753 | — | — |
| 2002-12-27 | $12.45 | $12.45 | 2,760 | — | — |
| 2002-12-26 | $13.20 | $13.20 | 2,127 | — | — |
| 2002-12-24 | $13.20 | $13.20 | 47 | — | — |
| 2002-12-23 | $12.75 | $12.75 | 2,980 | — | — |
| 2002-12-20 | $13.05 | $13.05 | 5,533 | — | — |
| 2002-12-19 | $13.50 | $13.50 | 20,120 | — | — |
| 2002-12-18 | $13.50 | $13.50 | 11,680 | — | — |
| 2002-12-17 | $12.90 | $12.90 | 20,040 | — | — |
| 2002-12-16 | $11.70 | $11.70 | 2,260 | — | — |
| 2002-12-13 | $12.15 | $12.15 | 14,367 | — | — |
| 2002-12-12 | $10.50 | $10.50 | 1,073 | — | — |
| 2002-12-11 | $10.80 | $10.80 | 627 | — | — |
| 2002-12-10 | $10.35 | $10.35 | 267 | — | — |
| 2002-12-09 | $10.50 | $10.50 | 1,520 | — | — |
| 2002-12-06 | $11.10 | $11.10 | 500 | — | — |
| 2002-12-05 | $10.80 | $10.80 | 2,073 | — | — |
| 2002-12-04 | $10.95 | $10.95 | 2,760 | — | — |
| 2002-12-03 | $10.35 | $10.35 | 3,073 | — | — |
| 2002-12-02 | $11.40 | $11.40 | 10,773 | — | — |
| 2002-11-29 | $11.40 | $11.40 | 1,067 | — | — |
| 2002-11-27 | $10.50 | $10.50 | 1,360 | — | — |
| 2002-11-26 | $10.80 | $10.80 | 3,140 | — | — |
| 2002-11-25 | $9.75 | $9.75 | 3,593 | — | — |
| 2002-11-22 | $9.75 | $9.75 | 1,773 | — | — |
| 2002-11-21 | $9.15 | $9.15 | 767 | — | — |
| 2002-11-20 | $9.15 | $9.15 | 1,300 | — | — |
| 2002-11-19 | $9.00 | $9.00 | 187 | — | — |
| 2002-11-18 | $9.00 | $9.00 | 1,313 | — | — |
| 2002-11-15 | $9.15 | $9.15 | 713 | — | — |
| 2002-11-14 | $9.15 | $9.15 | 307 | — | — |
| 2002-11-13 | $9.45 | $9.45 | 1,427 | — | — |
| 2002-11-12 | $9.30 | $9.30 | 267 | — | — |
| 2002-11-11 | $9.45 | $9.45 | 13,513 | — | — |
| 2002-11-08 | $9.75 | $9.75 | 1,900 | — | — |
| 2002-11-07 | $8.85 | $8.85 | 1,673 | — | — |
| 2002-11-06 | $9.00 | $9.00 | 26,240 | — | — |
| 2002-11-05 | $9.00 | $9.00 | 553 | — | — |
| 2002-11-04 | $9.00 | $9.00 | 1,233 | — | — |
| 2002-11-01 | $10.35 | $10.35 | 1,893 | — | — |
| 2002-10-31 | $9.90 | $9.90 | 4,320 | — | — |
| 2002-10-30 | $9.75 | $9.75 | 607 | — | — |
| 2002-10-29 | $10.05 | $10.05 | 880 | — | — |
| 2002-10-28 | $9.60 | $9.60 | 1,047 | — | — |
| 2002-10-25 | $9.45 | $9.45 | 13 | — | — |
| 2002-10-24 | $8.70 | $8.70 | 60 | — | — |
| 2002-10-23 | $9.45 | $9.45 | 7 | — | — |
| 2002-10-22 | $9.60 | $9.60 | 713 | — | — |
| 2002-10-21 | $9.75 | $9.75 | 987 | — | — |
| 2002-10-18 | $9.60 | $9.60 | 13 | — | — |
| 2002-10-17 | $9.30 | $9.30 | 360 | — | — |
| 2002-10-16 | $9.30 | $9.30 | 247 | — | — |
| 2002-10-15 | $8.85 | $8.85 | 1,633 | — | — |
| 2002-10-14 | $9.00 | $9.00 | 5,027 | — | — |
| 2002-10-11 | $8.10 | $8.10 | 1,020 | — | — |
| 2002-10-10 | $8.55 | $8.55 | 2,293 | — | — |
| 2002-10-09 | $8.40 | $8.40 | 293 | — | — |
| 2002-10-08 | $8.55 | $8.55 | 320 | — | — |
| 2002-10-07 | $8.40 | $8.40 | 827 | — | — |
| 2002-10-04 | $8.40 | $8.40 | 160 | — | — |
| 2002-10-03 | $8.70 | $8.70 | 347 | — | — |
| 2002-10-02 | $8.25 | $8.25 | 1,120 | — | — |
| 2002-10-01 | $9.00 | $9.00 | 213 | — | — |
| 2002-09-30 | $9.45 | $9.45 | 1,040 | — | — |
| 2002-09-27 | $8.55 | $8.55 | 313 | — | — |
| 2002-09-26 | $8.55 | $8.55 | 173 | — | — |
| 2002-09-25 | $8.55 | $8.55 | 1,147 | — | — |
| 2002-09-24 | $7.65 | $7.65 | 127 | — | — |
| 2002-09-23 | $7.20 | $7.20 | 4,920 | — | — |
| 2002-09-20 | $8.25 | $8.25 | 500 | — | — |
| 2002-09-19 | $8.70 | $8.70 | 1,073 | — | — |
| 2002-09-18 | $8.70 | $8.70 | 5,513 | — | — |
| 2002-09-17 | $7.65 | $7.65 | 1,073 | — | — |
| 2002-09-16 | $7.50 | $7.50 | 967 | — | — |
| 2002-09-13 | $7.20 | $7.20 | 8,193 | — | — |
| 2002-09-12 | $6.60 | $6.60 | 1,213 | — | — |
| 2002-09-11 | $7.05 | $7.05 | 473 | — | — |
| 2002-09-10 | $6.90 | $6.90 | 3,127 | — | — |
| 2002-09-09 | $7.05 | $7.05 | 827 | — | — |
| 2002-09-06 | $6.90 | $6.90 | 3,240 | — | — |
| 2002-09-05 | $6.90 | $6.90 | 107 | — | — |
| 2002-09-04 | $6.75 | $6.75 | 1,860 | — | — |
| 2002-09-03 | $6.90 | $6.90 | 1,680 | — | — |
| 2002-08-30 | $7.35 | $7.35 | 2,567 | — | — |
| 2002-08-29 | $6.75 | $6.75 | 73 | — | — |
| 2002-08-28 | $6.90 | $6.90 | 187 | — | — |
| 2002-08-27 | $6.75 | $6.75 | 2,327 | — | — |
| 2002-08-26 | $6.30 | $6.30 | 373 | — | — |
| 2002-08-23 | $6.15 | $6.15 | 6,813 | — | — |
| 2002-08-22 | $6.90 | $6.90 | 3,927 | — | — |
| 2002-08-21 | $7.05 | $7.05 | 5,253 | — | — |
| 2002-08-20 | $6.75 | $6.75 | 3,507 | — | — |
| 2002-08-19 | $7.20 | $7.20 | 5,000 | — | — |
| 2002-08-16 | $6.75 | $6.75 | 159,487 | — | — |
| 2002-08-15 | $5.85 | $5.85 | 79,453 | — | — |
| 2002-08-14 | $5.70 | $5.70 | 5,047 | — | — |
| 2002-08-13 | $5.55 | $5.55 | 16,040 | — | — |
| 2002-08-12 | $6.75 | $6.75 | 4,413 | — | — |
| 2002-08-09 | $6.60 | $6.60 | 6,140 | — | — |
| 2002-08-08 | $7.65 | $7.65 | 1,087 | — | — |
| 2002-08-07 | $6.90 | $6.90 | 2,520 | — | — |
| 2002-08-06 | $7.35 | $7.35 | 8,387 | — | — |
| 2002-08-05 | $7.95 | $7.95 | 1,733 | — | — |
| 2002-08-02 | $8.25 | $8.25 | 8,873 | — | — |
| 2002-08-01 | $9.15 | $9.15 | 653 | — | — |
| 2002-07-31 | $9.30 | $9.30 | 1,433 | — | — |
| 2002-07-30 | $10.35 | $10.35 | 873 | — | — |
| 2002-07-29 | $10.50 | $10.50 | 1,160 | — | — |
| 2002-07-26 | $9.90 | $9.90 | 2,433 | — | — |
| 2002-07-25 | $11.40 | $11.40 | 1,407 | — | — |
| 2002-07-24 | $10.50 | $10.50 | 2,667 | — | — |
| 2002-07-23 | $11.25 | $11.25 | 1,320 | — | — |
| 2002-07-22 | $11.25 | $11.25 | 1,060 | — | — |
| 2002-07-19 | $10.80 | $10.80 | 1,227 | — | — |
| 2002-07-18 | $12.30 | $12.30 | 573 | — | — |
| 2002-07-17 | $11.10 | $11.10 | 3,780 | — | — |
| 2002-07-16 | $12.15 | $12.15 | 1,193 | — | — |
| 2002-07-15 | $11.40 | $11.40 | 8,207 | — | — |
| 2002-07-12 | $10.65 | $10.65 | 427 | — | — |
| 2002-07-11 | $10.80 | $10.80 | 1,673 | — | — |
| 2002-07-10 | $10.95 | $10.95 | 3,533 | — | — |
| 2002-07-09 | $10.20 | $10.20 | 2,747 | — | — |
| 2002-07-08 | $10.20 | $10.20 | 693 | — | — |
| 2002-07-05 | $9.45 | $9.45 | 1,107 | — | — |
| 2002-07-03 | $8.70 | $8.70 | 9,080 | — | — |
| 2002-07-02 | $9.15 | $9.15 | 5,807 | — | — |
| 2002-07-01 | $9.15 | $9.15 | 3,387 | — | — |
| 2002-06-28 | $9.75 | $9.75 | 6,340 | — | — |
| 2002-06-27 | $9.45 | $9.45 | 6,160 | — | — |
| 2002-06-26 | $10.50 | $10.50 | 2,993 | — | — |
| 2002-06-25 | $10.95 | $10.95 | 2,227 | — | — |
| 2002-06-24 | $10.50 | $10.50 | 1,007 | — | — |
| 2002-06-21 | $10.35 | $10.35 | 15,200 | — | — |
| 2002-06-20 | $11.70 | $11.70 | 3,193 | — | — |
| 2002-06-19 | $11.55 | $11.55 | 4,213 | — | — |
| 2002-06-18 | $12.00 | $12.00 | 6,067 | — | — |
| 2002-06-17 | $12.90 | $12.90 | 8,827 | — | — |
| 2002-06-14 | $14.25 | $14.25 | 9,813 | — | — |
| 2002-06-13 | $14.25 | $14.25 | 14,280 | — | — |
| 2002-06-12 | $13.50 | $13.50 | 3,740 | — | — |
| 2002-06-11 | $13.95 | $13.95 | 4,433 | — | — |
| 2002-06-10 | $13.65 | $13.65 | 8,253 | — | — |
| 2002-06-07 | $13.35 | $13.35 | 5,787 | — | — |
| 2002-06-06 | $13.50 | $13.50 | 41,880 | — | — |
| 2002-06-05 | $12.00 | $12.00 | 9,467 | — | — |
| 2002-06-04 | $11.70 | $11.70 | 12,660 | — | — |
| 2002-06-03 | $11.70 | $11.70 | 4,673 | — | — |
| 2002-05-31 | $11.85 | $11.85 | 3,013 | — | — |
| 2002-05-30 | $11.70 | $11.70 | 7,927 | — | — |
| 2002-05-29 | $10.20 | $10.20 | 7,547 | — | — |
| 2002-05-28 | $10.80 | $10.80 | 1,793 | — | — |
| 2002-05-24 | $8.85 | $8.85 | 707 | — | — |
| 2002-05-23 | $9.60 | $9.60 | 3,207 | — | — |
| 2002-05-22 | $11.10 | $11.10 | 2,373 | — | — |
| 2002-05-21 | $12.00 | $12.00 | 2,767 | — | — |
| 2002-05-20 | $12.00 | $12.00 | 7,620 | — | — |
| 2002-05-17 | $12.00 | $12.00 | 14,427 | — | — |
| 2002-05-16 | $12.45 | $12.45 | 21,753 | — | — |
| 2002-05-15 | $9.00 | $9.00 | 8,347 | — | — |
| 2002-05-14 | $9.45 | $9.45 | 7,467 | — | — |
| 2002-05-13 | $9.00 | $9.00 | 6,893 | — | — |
| 2002-05-10 | $8.85 | $8.85 | 21,873 | — | — |
| 2002-05-09 | $7.20 | $7.20 | 19,193 | — | — |
| 2002-05-08 | $6.75 | $6.75 | 5,980 | — | — |
| 2002-05-07 | $6.45 | $6.45 | 3,287 | — | — |
| 2002-05-06 | $5.55 | $5.55 | 3,687 | — | — |
| 2002-05-03 | $6.30 | $6.30 | 1,500 | — | — |
| 2002-05-02 | $6.30 | $6.30 | 1,953 | — | — |
| 2002-05-01 | $6.30 | $6.30 | 3,587 | — | — |
| 2002-04-30 | $6.00 | $6.00 | 620 | — | — |
| 2002-04-29 | $6.75 | $6.75 | 1,120 | — | — |
| 2002-04-26 | $6.75 | $6.75 | 3,613 | — | — |
| 2002-04-25 | $6.75 | $6.75 | 680 | — | — |
| 2002-04-24 | $6.60 | $6.60 | 2,080 | — | — |
| 2002-04-23 | $6.75 | $6.75 | 5,307 | — | — |
| 2002-04-22 | $7.20 | $7.20 | 1,687 | — | — |
| 2002-04-19 | $7.50 | $7.50 | 4,180 | — | — |
| 2002-04-18 | $8.10 | $8.10 | 5,107 | — | — |
| 2002-04-17 | $6.90 | $6.90 | 1,987 | — | — |
| 2002-04-16 | $6.75 | $6.75 | 1,333 | — | — |
| 2002-04-15 | $6.60 | $6.60 | 820 | — | — |
| 2002-04-12 | $5.85 | $5.85 | 600 | — | — |
| 2002-04-11 | $6.90 | $6.90 | 1,327 | — | — |
| 2002-04-10 | $6.60 | $6.60 | 847 | — | — |
| 2002-04-09 | $6.75 | $6.75 | 1,460 | — | — |
| 2002-04-08 | $6.45 | $6.45 | 660 | — | — |
| 2002-04-05 | $6.75 | $6.75 | 480 | — | — |
| 2002-04-04 | $6.15 | $6.15 | 1,367 | — | — |
| 2002-04-03 | $7.05 | $7.05 | 1,367 | — | — |
| 2002-04-02 | $5.85 | $5.85 | 1,613 | — | — |
| 2002-04-01 | $7.20 | $7.20 | 420 | — | — |
| 2002-03-28 | $7.20 | $7.20 | 1,260 | — | — |
| 2002-03-27 | $7.05 | $7.05 | 2,607 | — | — |
| 2002-03-26 | $6.60 | $6.60 | 5,347 | — | — |
| 2002-03-25 | $5.85 | $5.85 | 1,560 | — | — |
| 2002-03-22 | $5.85 | $5.85 | 373 | — | — |
| 2002-03-21 | $5.25 | $5.25 | 627 | — | — |
| 2002-03-20 | $5.55 | $5.55 | 1,087 | — | — |
| 2002-03-19 | $5.25 | $5.25 | 13 | — | — |
| 2002-03-18 | $4.80 | $4.80 | 673 | — | — |
| 2002-03-15 | $5.25 | $5.25 | 2,060 | — | — |
| 2002-03-14 | $5.55 | $5.55 | 267 | — | — |
| 2002-03-13 | $5.85 | $5.85 | 833 | — | — |
| 2002-03-12 | $5.85 | $5.85 | 747 | — | — |
| 2002-03-11 | $6.45 | $6.45 | 1,313 | — | — |
| 2002-03-08 | $7.20 | $7.20 | 1,600 | — | — |
| 2002-03-07 | $6.75 | $6.75 | 993 | — | — |
| 2002-03-06 | $7.35 | $7.35 | 393 | — | — |
| 2002-03-05 | $7.05 | $7.05 | 527 | — | — |
| 2002-03-04 | $6.30 | $6.30 | 5,727 | — | — |
| 2002-03-01 | $5.25 | $5.25 | 507 | — | — |
| 2002-02-28 | $5.10 | $5.10 | 640 | — | — |
| 2002-02-27 | $4.95 | $4.95 | 853 | — | — |
| 2002-02-26 | $4.35 | $4.35 | 233 | — | — |
| 2002-02-25 | $4.95 | $4.95 | 927 | — | — |
| 2002-02-22 | $4.80 | $4.80 | 1,553 | — | — |
| 2002-02-21 | $5.25 | $5.25 | 280 | — | — |
| 2002-02-20 | $4.80 | $4.80 | 1,013 | — | — |
| 2002-02-19 | $5.25 | $5.25 | 13 | — | — |
| 2002-02-15 | $5.70 | $5.70 | 1,473 | — | — |
| 2002-02-14 | $5.85 | $5.85 | 320 | — | — |
| 2002-02-13 | $5.25 | $5.25 | 5,107 | — | — |
| 2002-02-12 | $6.00 | $6.00 | 3,033 | — | — |
| 2002-02-11 | $6.00 | $6.00 | 1,833 | — | — |
| 2002-02-08 | $5.70 | $5.70 | 12,413 | — | — |
| 2002-02-07 | $7.05 | $7.05 | 8,200 | — | — |
| 2002-02-06 | $10.50 | $10.50 | 11,720 | — | — |
| 2002-02-05 | $7.65 | $7.65 | 2,460 | — | — |
| 2002-02-04 | $7.05 | $7.05 | 2,493 | — | — |
| 2002-02-01 | $6.60 | $6.60 | 127 | — | — |
| 2002-01-31 | $6.60 | $6.60 | 653 | — | — |
| 2002-01-30 | $6.60 | $6.60 | 640 | — | — |
| 2002-01-29 | $6.60 | $6.60 | 3,180 | — | — |
| 2002-01-28 | $6.75 | $6.75 | 1,600 | — | — |
| 2002-01-25 | $6.75 | $6.75 | 1,173 | — | — |
| 2002-01-24 | $7.20 | $7.20 | 2,673 | — | — |
| 2002-01-23 | $6.45 | $6.45 | 53 | — | — |
| 2002-01-22 | $6.90 | $6.90 | 940 | — | — |
| 2002-01-18 | $7.05 | $7.05 | 1,140 | — | — |
| 2002-01-17 | $6.60 | $6.60 | 1,307 | — | — |
| 2002-01-16 | $6.60 | $6.60 | 1,887 | — | — |
| 2002-01-15 | $6.60 | $6.60 | 2,953 | — | — |
| 2002-01-14 | $6.00 | $6.00 | 2,313 | — | — |
| 2002-01-11 | $6.00 | $6.00 | 2,633 | — | — |
| 2002-01-10 | $6.30 | $6.30 | 1,280 | — | — |
| 2002-01-09 | $5.85 | $5.85 | 6,707 | — | — |
| 2002-01-08 | $5.25 | $5.25 | 1,333 | — | — |
| 2002-01-07 | $5.10 | $5.10 | 1,213 | — | — |
| 2002-01-04 | $5.10 | $5.10 | 4,773 | — | — |
| 2002-01-03 | $5.10 | $5.10 | 7,573 | — | — |
| 2002-01-02 | $5.25 | $5.25 | 3,653 | — | — |