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
- 1996-04-11 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 | $7.89 | $7.89 | 182,700 | — | — |
| 2002-12-30 | $8.27 | $8.27 | 87,300 | — | — |
| 2002-12-27 | $8.44 | $8.44 | 72,700 | — | — |
| 2002-12-26 | $8.35 | $8.35 | 53,700 | — | — |
| 2002-12-24 | $8.59 | $8.59 | 77,700 | — | — |
| 2002-12-23 | $8.35 | $8.35 | 65,400 | — | — |
| 2002-12-20 | $8.18 | $8.18 | 245,000 | — | — |
| 2002-12-19 | $7.39 | $7.39 | 731,000 | — | — |
| 2002-12-18 | $8.20 | $8.20 | 325,500 | — | — |
| 2002-12-17 | $9.00 | $9.00 | 127,100 | — | — |
| 2002-12-16 | $9.50 | $9.50 | 74,200 | — | — |
| 2002-12-13 | $9.51 | $9.51 | 112,000 | — | — |
| 2002-12-12 | $9.76 | $9.76 | 139,800 | — | — |
| 2002-12-11 | $9.83 | $9.83 | 440,900 | — | — |
| 2002-12-10 | $10.05 | $10.05 | 304,300 | — | — |
| 2002-12-09 | $9.25 | $9.25 | 105,500 | — | — |
| 2002-12-06 | $9.74 | $9.74 | 165,500 | — | — |
| 2002-12-05 | $9.66 | $9.66 | 158,300 | — | — |
| 2002-12-04 | $9.96 | $9.96 | 467,800 | — | — |
| 2002-12-03 | $9.96 | $9.96 | 189,700 | — | — |
| 2002-12-02 | $11.17 | $11.17 | 209,700 | — | — |
| 2002-11-29 | $11.60 | $11.60 | 238,400 | — | — |
| 2002-11-27 | $11.27 | $11.27 | 351,800 | — | — |
| 2002-11-26 | $10.76 | $10.76 | 107,800 | — | — |
| 2002-11-25 | $10.74 | $10.74 | 120,200 | — | — |
| 2002-11-22 | $10.76 | $10.76 | 119,700 | — | — |
| 2002-11-21 | $10.56 | $10.56 | 513,300 | — | — |
| 2002-11-20 | $10.83 | $10.83 | 213,300 | — | — |
| 2002-11-19 | $9.82 | $9.82 | 40,700 | — | — |
| 2002-11-18 | $9.94 | $9.94 | 120,100 | — | — |
| 2002-11-15 | $9.90 | $9.90 | 114,900 | — | — |
| 2002-11-14 | $9.65 | $9.65 | 138,600 | — | — |
| 2002-11-13 | $9.77 | $9.77 | 413,100 | — | — |
| 2002-11-12 | $9.44 | $9.44 | 159,700 | — | — |
| 2002-11-11 | $9.04 | $9.04 | 54,100 | — | — |
| 2002-11-08 | $8.95 | $8.95 | 71,600 | — | — |
| 2002-11-07 | $8.72 | $8.72 | 135,100 | — | — |
| 2002-11-06 | $9.05 | $9.05 | 117,800 | — | — |
| 2002-11-05 | $9.20 | $9.20 | 202,400 | — | — |
| 2002-11-04 | $9.66 | $9.66 | 333,100 | — | — |
| 2002-11-01 | $9.79 | $9.79 | 308,000 | — | — |
| 2002-10-31 | $9.01 | $9.01 | 245,300 | — | — |
| 2002-10-30 | $8.48 | $8.48 | 219,600 | — | — |
| 2002-10-29 | $7.60 | $7.60 | 109,300 | — | — |
| 2002-10-28 | $7.37 | $7.37 | 115,400 | — | — |
| 2002-10-25 | $7.22 | $7.22 | 88,000 | — | — |
| 2002-10-24 | $7.18 | $7.18 | 91,100 | — | — |
| 2002-10-23 | $7.08 | $7.08 | 66,700 | — | — |
| 2002-10-22 | $6.96 | $6.96 | 51,500 | — | — |
| 2002-10-21 | $7.04 | $7.04 | 89,200 | — | — |
| 2002-10-18 | $7.05 | $7.05 | 58,000 | — | — |
| 2002-10-17 | $7.00 | $7.00 | 44,200 | — | — |
| 2002-10-16 | $6.87 | $6.87 | 104,000 | — | — |
| 2002-10-15 | $7.20 | $7.20 | 161,100 | — | — |
| 2002-10-14 | $7.06 | $7.06 | 190,500 | — | — |
| 2002-10-11 | $6.55 | $6.55 | 95,600 | — | — |
| 2002-10-10 | $6.10 | $6.10 | 104,300 | — | — |
| 2002-10-09 | $5.76 | $5.76 | 69,200 | — | — |
| 2002-10-08 | $6.32 | $6.32 | 66,100 | — | — |
| 2002-10-07 | $6.19 | $6.19 | 49,400 | — | — |
| 2002-10-04 | $5.93 | $5.93 | 81,000 | — | — |
| 2002-10-03 | $6.35 | $6.35 | 85,600 | — | — |
| 2002-10-02 | $6.14 | $6.14 | 122,000 | — | — |
| 2002-10-01 | $6.34 | $6.34 | 232,100 | — | — |
| 2002-09-30 | $6.01 | $6.01 | 91,400 | — | — |
| 2002-09-27 | $6.05 | $6.05 | 87,200 | — | — |
| 2002-09-26 | $5.82 | $5.82 | 72,900 | — | — |
| 2002-09-25 | $5.89 | $5.89 | 141,100 | — | — |
| 2002-09-24 | $5.69 | $5.69 | 179,200 | — | — |
| 2002-09-23 | $5.45 | $5.45 | 78,300 | — | — |
| 2002-09-20 | $5.44 | $5.44 | 91,500 | — | — |
| 2002-09-19 | $5.35 | $5.35 | 34,200 | — | — |
| 2002-09-18 | $5.52 | $5.52 | 35,900 | — | — |
| 2002-09-17 | $5.43 | $5.43 | 77,200 | — | — |
| 2002-09-16 | $5.50 | $5.50 | 45,400 | — | — |
| 2002-09-13 | $5.54 | $5.54 | 134,400 | — | — |
| 2002-09-12 | $5.48 | $5.48 | 35,200 | — | — |
| 2002-09-11 | $5.56 | $5.56 | 109,100 | — | — |
| 2002-09-10 | $5.56 | $5.56 | 84,000 | — | — |
| 2002-09-09 | $5.63 | $5.63 | 67,600 | — | — |
| 2002-09-06 | $5.64 | $5.64 | 175,700 | — | — |
| 2002-09-05 | $5.33 | $5.33 | 56,700 | — | — |
| 2002-09-04 | $5.57 | $5.57 | 118,900 | — | — |
| 2002-09-03 | $5.36 | $5.36 | 50,500 | — | — |
| 2002-08-30 | $5.41 | $5.41 | 56,200 | — | — |
| 2002-08-29 | $5.50 | $5.50 | 68,600 | — | — |
| 2002-08-28 | $5.45 | $5.45 | 69,200 | — | — |
| 2002-08-27 | $5.21 | $5.21 | 55,200 | — | — |
| 2002-08-26 | $5.60 | $5.60 | 88,900 | — | — |
| 2002-08-23 | $5.37 | $5.37 | 43,200 | — | — |
| 2002-08-22 | $5.48 | $5.48 | 82,500 | — | — |
| 2002-08-21 | $5.58 | $5.58 | 99,700 | — | — |
| 2002-08-20 | $5.41 | $5.41 | 41,900 | — | — |
| 2002-08-19 | $5.54 | $5.54 | 34,800 | — | — |
| 2002-08-16 | $5.25 | $5.25 | 37,100 | — | — |
| 2002-08-15 | $5.62 | $5.62 | 30,400 | — | — |
| 2002-08-14 | $5.64 | $5.64 | 43,200 | — | — |
| 2002-08-13 | $5.32 | $5.32 | 48,900 | — | — |
| 2002-08-12 | $5.80 | $5.80 | 166,700 | — | — |
| 2002-08-09 | $5.75 | $5.75 | 80,200 | — | — |
| 2002-08-08 | $5.75 | $5.75 | 110,800 | — | — |
| 2002-08-07 | $6.02 | $6.02 | 84,000 | — | — |
| 2002-08-06 | $5.23 | $5.23 | 244,800 | — | — |
| 2002-08-05 | $4.95 | $4.95 | 109,700 | — | — |
| 2002-08-02 | $5.36 | $5.36 | 212,600 | — | — |
| 2002-08-01 | $5.64 | $5.64 | 67,400 | — | — |
| 2002-07-31 | $5.61 | $5.61 | 84,800 | — | — |
| 2002-07-30 | $6.15 | $6.15 | 94,300 | — | — |
| 2002-07-29 | $5.86 | $5.86 | 191,900 | — | — |
| 2002-07-26 | $5.57 | $5.57 | 142,200 | — | — |
| 2002-07-25 | $6.15 | $6.15 | 96,900 | — | — |
| 2002-07-24 | $6.56 | $6.56 | 142,200 | — | — |
| 2002-07-23 | $6.00 | $6.00 | 290,600 | — | — |
| 2002-07-22 | $6.50 | $6.50 | 171,300 | — | — |
| 2002-07-19 | $6.90 | $6.90 | 198,000 | — | — |
| 2002-07-18 | $7.75 | $7.75 | 27,800 | — | — |
| 2002-07-17 | $7.24 | $7.24 | 53,400 | — | — |
| 2002-07-16 | $7.35 | $7.35 | 73,700 | — | — |
| 2002-07-15 | $7.16 | $7.16 | 43,500 | — | — |
| 2002-07-12 | $7.00 | $7.00 | 17,300 | — | — |
| 2002-07-11 | $7.00 | $7.00 | 77,300 | — | — |
| 2002-07-10 | $7.17 | $7.17 | 53,200 | — | — |
| 2002-07-09 | $7.49 | $7.49 | 39,700 | — | — |
| 2002-07-08 | $7.50 | $7.50 | 49,900 | — | — |
| 2002-07-05 | $8.30 | $8.30 | 16,700 | — | — |
| 2002-07-03 | $8.04 | $8.04 | 45,600 | — | — |
| 2002-07-02 | $8.01 | $8.01 | 42,500 | — | — |
| 2002-07-01 | $8.26 | $8.26 | 70,900 | — | — |
| 2002-06-28 | $8.30 | $8.30 | 88,600 | — | — |
| 2002-06-27 | $8.98 | $8.98 | 45,300 | — | — |
| 2002-06-26 | $8.74 | $8.74 | 71,900 | — | — |
| 2002-06-25 | $8.95 | $8.95 | 29,400 | — | — |
| 2002-06-24 | $9.24 | $9.24 | 89,400 | — | — |
| 2002-06-21 | $9.23 | $9.23 | 56,100 | — | — |
| 2002-06-20 | $9.06 | $9.06 | 42,300 | — | — |
| 2002-06-19 | $8.90 | $8.90 | 39,700 | — | — |
| 2002-06-18 | $9.05 | $9.05 | 31,600 | — | — |
| 2002-06-17 | $9.50 | $9.50 | 14,200 | — | — |
| 2002-06-14 | $9.35 | $9.35 | 49,400 | — | — |
| 2002-06-13 | $9.01 | $9.01 | 28,300 | — | — |
| 2002-06-12 | $9.22 | $9.22 | 35,700 | — | — |
| 2002-06-11 | $9.85 | $9.85 | 82,300 | — | — |
| 2002-06-10 | $9.81 | $9.81 | 19,800 | — | — |
| 2002-06-07 | $9.40 | $9.40 | 50,600 | — | — |
| 2002-06-06 | $9.38 | $9.38 | 37,500 | — | — |
| 2002-06-05 | $10.05 | $10.05 | 18,600 | — | — |
| 2002-06-04 | $10.69 | $10.69 | 58,900 | — | — |
| 2002-06-03 | $9.61 | $9.61 | 36,200 | — | — |
| 2002-05-31 | $10.60 | $10.60 | 61,000 | — | — |
| 2002-05-30 | $10.10 | $10.10 | 40,400 | — | — |
| 2002-05-29 | $9.67 | $9.67 | 102,100 | — | — |
| 2002-05-28 | $10.24 | $10.24 | 36,000 | — | — |
| 2002-05-24 | $10.25 | $10.25 | 38,000 | — | — |
| 2002-05-23 | $10.55 | $10.55 | 60,900 | — | — |
| 2002-05-22 | $10.59 | $10.59 | 69,000 | — | — |
| 2002-05-21 | $10.50 | $10.50 | 84,500 | — | — |
| 2002-05-20 | $11.08 | $11.08 | 209,300 | — | — |
| 2002-05-17 | $11.43 | $11.43 | 26,800 | — | — |
| 2002-05-16 | $11.46 | $11.46 | 66,200 | — | — |
| 2002-05-15 | $11.80 | $11.80 | 73,800 | — | — |
| 2002-05-14 | $11.75 | $11.75 | 95,200 | — | — |
| 2002-05-13 | $11.03 | $11.03 | 69,100 | — | — |
| 2002-05-10 | $11.10 | $11.10 | 63,000 | — | — |
| 2002-05-09 | $11.37 | $11.37 | 55,100 | — | — |
| 2002-05-08 | $11.54 | $11.54 | 93,500 | — | — |
| 2002-05-07 | $10.99 | $10.99 | 55,200 | — | — |
| 2002-05-06 | $10.47 | $10.47 | 62,900 | — | — |
| 2002-05-03 | $10.95 | $10.95 | 50,600 | — | — |
| 2002-05-02 | $11.49 | $11.49 | 105,600 | — | — |
| 2002-05-01 | $10.98 | $10.98 | 150,300 | — | — |
| 2002-04-30 | $10.83 | $10.83 | 86,200 | — | — |
| 2002-04-29 | $10.15 | $10.15 | 41,000 | — | — |
| 2002-04-26 | $10.25 | $10.25 | 68,000 | — | — |
| 2002-04-25 | $10.60 | $10.60 | 49,000 | — | — |
| 2002-04-24 | $10.70 | $10.70 | 175,500 | — | — |
| 2002-04-23 | $10.32 | $10.32 | 47,700 | — | — |
| 2002-04-22 | $10.20 | $10.20 | 73,600 | — | — |
| 2002-04-19 | $10.40 | $10.40 | 109,100 | — | — |
| 2002-04-18 | $10.06 | $10.06 | 107,200 | — | — |
| 2002-04-17 | $9.98 | $9.98 | 79,100 | — | — |
| 2002-04-16 | $9.19 | $9.19 | 29,700 | — | — |
| 2002-04-15 | $9.10 | $9.10 | 23,300 | — | — |
| 2002-04-12 | $9.40 | $9.40 | 52,600 | — | — |
| 2002-04-11 | $8.42 | $8.42 | 17,800 | — | — |
| 2002-04-10 | $9.08 | $9.08 | 36,400 | — | — |
| 2002-04-09 | $8.80 | $8.80 | 26,200 | — | — |
| 2002-04-08 | $9.00 | $9.00 | 29,100 | — | — |
| 2002-04-05 | $9.01 | $9.01 | 32,700 | — | — |
| 2002-04-04 | $9.24 | $9.24 | 51,800 | — | — |
| 2002-04-03 | $9.33 | $9.33 | 76,500 | — | — |
| 2002-04-02 | $9.30 | $9.30 | 37,900 | — | — |
| 2002-04-01 | $9.56 | $9.56 | 53,000 | — | — |
| 2002-03-28 | $9.60 | $9.60 | 59,900 | — | — |
| 2002-03-27 | $9.50 | $9.50 | 39,500 | — | — |
| 2002-03-26 | $9.15 | $9.15 | 37,800 | — | — |
| 2002-03-25 | $8.98 | $8.98 | 18,900 | — | — |
| 2002-03-22 | $9.08 | $9.08 | 36,000 | — | — |
| 2002-03-21 | $9.30 | $9.30 | 48,900 | — | — |
| 2002-03-20 | $8.65 | $8.65 | 42,300 | — | — |
| 2002-03-19 | $9.11 | $9.11 | 21,300 | — | — |
| 2002-03-18 | $9.05 | $9.05 | 35,900 | — | — |
| 2002-03-15 | $9.04 | $9.04 | 37,000 | — | — |
| 2002-03-14 | $9.15 | $9.15 | 80,000 | — | — |
| 2002-03-13 | $9.10 | $9.10 | 88,900 | — | — |
| 2002-03-12 | $9.15 | $9.15 | 31,000 | — | — |
| 2002-03-11 | $9.40 | $9.40 | 30,700 | — | — |
| 2002-03-08 | $9.15 | $9.15 | 44,200 | — | — |
| 2002-03-07 | $9.69 | $9.69 | 40,100 | — | — |
| 2002-03-06 | $9.96 | $9.96 | 48,600 | — | — |
| 2002-03-05 | $9.84 | $9.84 | 52,100 | — | — |
| 2002-03-04 | $10.17 | $10.17 | 135,400 | — | — |
| 2002-03-01 | $8.80 | $8.80 | 32,500 | — | — |
| 2002-02-28 | $8.65 | $8.65 | 31,700 | — | — |
| 2002-02-27 | $8.98 | $8.98 | 37,500 | — | — |
| 2002-02-26 | $8.96 | $8.96 | 53,200 | — | — |
| 2002-02-25 | $8.76 | $8.76 | 54,300 | — | — |
| 2002-02-22 | $8.26 | $8.26 | 33,000 | — | — |
| 2002-02-21 | $8.17 | $8.17 | 17,300 | — | — |
| 2002-02-20 | $8.49 | $8.49 | 23,900 | — | — |
| 2002-02-19 | $8.39 | $8.39 | 28,100 | — | — |
| 2002-02-15 | $8.33 | $8.33 | 46,900 | — | — |
| 2002-02-14 | $8.17 | $8.17 | 23,500 | — | — |
| 2002-02-13 | $8.42 | $8.42 | 41,600 | — | — |
| 2002-02-12 | $8.43 | $8.43 | 20,900 | — | — |
| 2002-02-11 | $8.66 | $8.66 | 24,900 | — | — |
| 2002-02-08 | $8.55 | $8.55 | 42,100 | — | — |
| 2002-02-07 | $8.20 | $8.20 | 51,900 | — | — |
| 2002-02-06 | $8.21 | $8.21 | 46,800 | — | — |
| 2002-02-05 | $8.32 | $8.32 | 30,900 | — | — |
| 2002-02-04 | $8.36 | $8.36 | 57,000 | — | — |
| 2002-02-01 | $9.04 | $9.04 | 61,600 | — | — |
| 2002-01-31 | $8.72 | $8.72 | 62,400 | — | — |
| 2002-01-30 | $8.18 | $8.18 | 102,900 | — | — |
| 2002-01-29 | $8.47 | $8.47 | 76,800 | — | — |
| 2002-01-28 | $8.75 | $8.75 | 34,200 | — | — |
| 2002-01-25 | $8.71 | $8.71 | 67,500 | — | — |
| 2002-01-24 | $8.76 | $8.76 | 43,200 | — | — |
| 2002-01-23 | $8.72 | $8.72 | 140,700 | — | — |
| 2002-01-22 | $8.80 | $8.80 | 247,100 | — | — |
| 2002-01-18 | $9.53 | $9.53 | 70,300 | — | — |
| 2002-01-17 | $9.90 | $9.90 | 55,500 | — | — |
| 2002-01-16 | $9.97 | $9.97 | 62,200 | — | — |
| 2002-01-15 | $9.74 | $9.74 | 65,900 | — | — |
| 2002-01-14 | $9.50 | $9.50 | 79,000 | — | — |
| 2002-01-11 | $10.00 | $10.00 | 81,700 | — | — |
| 2002-01-10 | $10.40 | $10.40 | 175,900 | — | — |
| 2002-01-09 | $10.50 | $10.50 | 120,400 | — | — |
| 2002-01-08 | $11.78 | $11.78 | 113,500 | — | — |
| 2002-01-07 | $11.00 | $11.00 | 255,100 | — | — |
| 2002-01-04 | $11.30 | $11.30 | 285,000 | — | — |
| 2002-01-03 | $10.40 | $10.40 | 207,200 | — | — |
| 2002-01-02 | $9.00 | $9.00 | 92,500 | — | — |