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
- 1996-10-23 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 | $6.24 | $6.23 | 493,200 | — | — |
| 2002-12-30 | $6.10 | $6.09 | 370,600 | — | — |
| 2002-12-27 | $6.04 | $6.04 | 196,200 | — | — |
| 2002-12-26 | $6.14 | $6.14 | 178,200 | — | — |
| 2002-12-24 | $6.01 | $6.00 | 153,600 | — | — |
| 2002-12-23 | $6.01 | $6.01 | 281,000 | — | — |
| 2002-12-20 | $6.02 | $6.02 | 415,400 | — | — |
| 2002-12-19 | $6.05 | $6.05 | 378,000 | — | — |
| 2002-12-18 | $6.15 | $6.15 | 334,200 | — | — |
| 2002-12-17 | $6.38 | $6.38 | 640,400 | — | — |
| 2002-12-16 | $6.54 | $6.54 | 217,000 | — | — |
| 2002-12-13 | $6.65 | $6.65 | 295,800 | — | — |
| 2002-12-12 | $6.61 | $6.60 | 306,400 | — | — |
| 2002-12-11 | $6.73 | $6.72 | 366,000 | — | — |
| 2002-12-10 | $6.63 | $6.63 | 499,400 | — | — |
| 2002-12-09 | $6.25 | $6.25 | 209,200 | — | — |
| 2002-12-06 | $6.52 | $6.52 | 84,800 | — | — |
| 2002-12-05 | $6.54 | $6.54 | 222,200 | — | — |
| 2002-12-04 | $6.73 | $6.73 | 220,000 | — | — |
| 2002-12-03 | $6.60 | $6.60 | 273,200 | — | — |
| 2002-12-02 | $6.78 | $6.77 | 337,800 | — | — |
| 2002-11-29 | $6.76 | $6.75 | 97,000 | — | — |
| 2002-11-27 | $7.01 | $7.01 | 247,000 | — | — |
| 2002-11-26 | $6.64 | $6.64 | 240,000 | — | — |
| 2002-11-25 | $7.13 | $7.13 | 290,600 | — | — |
| 2002-11-22 | $6.80 | $6.80 | 414,200 | — | — |
| 2002-11-21 | $6.44 | $6.43 | 379,600 | — | — |
| 2002-11-20 | $6.18 | $6.17 | 293,000 | — | — |
| 2002-11-19 | $6.03 | $6.03 | 420,200 | — | — |
| 2002-11-18 | $6.02 | $6.02 | 379,400 | — | — |
| 2002-11-15 | $6.05 | $6.05 | 375,400 | — | — |
| 2002-11-14 | $6.07 | $6.07 | 406,400 | — | — |
| 2002-11-13 | $5.87 | $5.87 | 318,200 | — | — |
| 2002-11-12 | $5.86 | $5.85 | 479,200 | — | — |
| 2002-11-11 | $5.89 | $5.88 | 797,200 | — | — |
| 2002-11-08 | $6.15 | $6.15 | 195,600 | — | — |
| 2002-11-07 | $6.47 | $6.47 | 182,800 | — | — |
| 2002-11-06 | $6.65 | $6.65 | 588,400 | — | — |
| 2002-11-05 | $6.37 | $6.37 | 503,600 | — | — |
| 2002-11-04 | $6.36 | $6.36 | 460,800 | — | — |
| 2002-11-01 | $6.59 | $6.59 | 358,400 | — | — |
| 2002-10-31 | $6.64 | $6.64 | 798,200 | — | — |
| 2002-10-30 | $7.45 | $7.45 | 333,000 | — | — |
| 2002-10-29 | $7.45 | $7.45 | 569,600 | — | — |
| 2002-10-28 | $7.17 | $7.17 | 578,800 | — | — |
| 2002-10-25 | $7.58 | $7.57 | 239,200 | — | — |
| 2002-10-24 | $7.73 | $7.72 | 577,600 | — | — |
| 2002-10-23 | $7.34 | $7.33 | 213,600 | — | — |
| 2002-10-22 | $7.26 | $7.26 | 347,000 | — | — |
| 2002-10-21 | $7.40 | $7.39 | 439,200 | — | — |
| 2002-10-18 | $7.18 | $7.17 | 221,600 | — | — |
| 2002-10-17 | $7.00 | $6.99 | 257,200 | — | — |
| 2002-10-16 | $6.59 | $6.58 | 433,200 | — | — |
| 2002-10-15 | $6.65 | $6.65 | 807,200 | — | — |
| 2002-10-14 | $5.99 | $5.99 | 281,800 | — | — |
| 2002-10-11 | $6.04 | $6.03 | 593,200 | — | — |
| 2002-10-10 | $5.75 | $5.75 | 516,800 | — | — |
| 2002-10-09 | $5.71 | $5.71 | 608,200 | — | — |
| 2002-10-08 | $6.47 | $6.47 | 393,400 | — | — |
| 2002-10-07 | $6.45 | $6.45 | 437,800 | — | — |
| 2002-10-04 | $6.70 | $6.70 | 445,800 | — | — |
| 2002-10-03 | $6.76 | $6.75 | 405,400 | — | — |
| 2002-10-02 | $6.68 | $6.67 | 501,600 | — | — |
| 2002-10-01 | $7.13 | $7.12 | 539,400 | — | — |
| 2002-09-30 | $7.01 | $7.00 | 421,200 | — | — |
| 2002-09-27 | $7.15 | $7.15 | 246,200 | — | — |
| 2002-09-26 | $7.60 | $7.60 | 432,000 | — | — |
| 2002-09-25 | $7.36 | $7.36 | 380,400 | — | — |
| 2002-09-24 | $6.96 | $6.95 | 376,600 | — | — |
| 2002-09-23 | $7.02 | $7.01 | 588,800 | — | — |
| 2002-09-20 | $7.42 | $7.41 | 232,000 | — | — |
| 2002-09-19 | $7.40 | $7.40 | 222,400 | — | — |
| 2002-09-18 | $7.67 | $7.67 | 419,600 | — | — |
| 2002-09-17 | $7.98 | $7.98 | 289,400 | — | — |
| 2002-09-16 | $8.05 | $8.04 | 223,800 | — | — |
| 2002-09-13 | $8.05 | $8.05 | 248,200 | — | — |
| 2002-09-12 | $8.20 | $8.19 | 161,200 | — | — |
| 2002-09-11 | $8.23 | $8.23 | 280,400 | — | — |
| 2002-09-10 | $8.24 | $8.24 | 291,800 | — | — |
| 2002-09-09 | $8.25 | $8.24 | 413,400 | — | — |
| 2002-09-06 | $8.25 | $8.24 | 434,200 | — | — |
| 2002-09-05 | $7.79 | $7.79 | 239,800 | — | — |
| 2002-09-04 | $8.09 | $8.08 | 404,200 | — | — |
| 2002-09-03 | $7.51 | $7.50 | 398,800 | — | — |
| 2002-08-30 | $7.96 | $7.95 | 236,000 | — | — |
| 2002-08-29 | $8.05 | $8.05 | 305,800 | — | — |
| 2002-08-28 | $7.84 | $7.84 | 360,000 | — | — |
| 2002-08-27 | $8.43 | $8.43 | 379,800 | — | — |
| 2002-08-26 | $8.56 | $8.55 | 427,400 | — | — |
| 2002-08-23 | $8.29 | $8.29 | 287,800 | — | — |
| 2002-08-22 | $8.41 | $8.40 | 155,000 | — | — |
| 2002-08-21 | $8.51 | $8.51 | 308,200 | — | — |
| 2002-08-20 | $8.39 | $8.39 | 501,000 | — | — |
| 2002-08-19 | $8.19 | $8.19 | 621,400 | — | — |
| 2002-08-16 | $8.35 | $8.35 | 538,000 | — | — |
| 2002-08-15 | $8.19 | $8.19 | 818,600 | — | — |
| 2002-08-14 | $7.52 | $7.52 | 604,400 | — | — |
| 2002-08-13 | $7.00 | $7.00 | 585,600 | — | — |
| 2002-08-12 | $6.92 | $6.92 | 399,800 | — | — |
| 2002-08-09 | $6.67 | $6.67 | 596,600 | — | — |
| 2002-08-08 | $6.51 | $6.51 | 813,600 | — | — |
| 2002-08-07 | $7.30 | $7.29 | 433,200 | — | — |
| 2002-08-06 | $7.23 | $7.23 | 559,000 | — | — |
| 2002-08-05 | $6.28 | $6.27 | 640,000 | — | — |
| 2002-08-02 | $7.02 | $7.02 | 375,000 | — | — |
| 2002-08-01 | $7.61 | $7.61 | 546,000 | — | — |
| 2002-07-31 | $7.88 | $7.88 | 763,800 | — | — |
| 2002-07-30 | $8.20 | $8.20 | 780,800 | — | — |
| 2002-07-29 | $8.88 | $8.87 | 972,000 | — | — |
| 2002-07-26 | $7.95 | $7.95 | 581,800 | — | — |
| 2002-07-25 | $7.65 | $7.64 | 798,000 | — | — |
| 2002-07-24 | $8.00 | $8.00 | 751,400 | — | — |
| 2002-07-23 | $6.93 | $6.92 | 535,800 | — | — |
| 2002-07-22 | $7.38 | $7.38 | 547,400 | — | — |
| 2002-07-19 | $7.90 | $7.90 | 606,800 | — | — |
| 2002-07-18 | $8.00 | $8.00 | 692,400 | — | — |
| 2002-07-17 | $7.73 | $7.72 | 604,000 | — | — |
| 2002-07-16 | $7.73 | $7.72 | 615,800 | — | — |
| 2002-07-15 | $8.18 | $8.18 | 529,600 | — | — |
| 2002-07-12 | $8.13 | $8.12 | 474,200 | — | — |
| 2002-07-11 | $8.18 | $8.18 | 969,600 | — | — |
| 2002-07-10 | $8.62 | $8.62 | 445,800 | — | — |
| 2002-07-09 | $9.18 | $9.17 | 422,600 | — | — |
| 2002-07-08 | $9.45 | $9.44 | 589,200 | — | — |
| 2002-07-05 | $8.98 | $8.97 | 306,800 | — | — |
| 2002-07-03 | $8.69 | $8.69 | 1,195,000 | — | — |
| 2002-07-02 | $9.27 | $9.27 | 1,134,400 | — | — |
| 2002-07-01 | $10.00 | $10.00 | 550,800 | — | — |
| 2002-06-28 | $10.45 | $10.45 | 1,056,400 | — | — |
| 2002-06-27 | $9.80 | $9.80 | 620,800 | — | — |
| 2002-06-26 | $9.99 | $9.99 | 761,800 | — | — |
| 2002-06-25 | $10.56 | $10.55 | 513,600 | — | — |
| 2002-06-24 | $10.62 | $10.62 | 1,041,000 | — | — |
| 2002-06-21 | $11.25 | $11.25 | 240,000 | — | — |
| 2002-06-20 | $11.45 | $11.44 | 470,000 | — | — |
| 2002-06-19 | $11.79 | $11.79 | 715,800 | — | — |
| 2002-06-18 | $11.65 | $11.64 | 410,400 | — | — |
| 2002-06-17 | $11.69 | $11.68 | 1,170,800 | — | — |
| 2002-06-14 | $11.50 | $11.50 | 580,600 | — | — |
| 2002-06-13 | $11.65 | $11.64 | 903,200 | — | — |
| 2002-06-12 | $12.20 | $12.20 | 626,200 | — | — |
| 2002-06-11 | $12.60 | $12.60 | 596,400 | — | — |
| 2002-06-10 | $12.55 | $12.55 | 406,400 | — | — |
| 2002-06-07 | $12.69 | $12.68 | 574,800 | — | — |
| 2002-06-06 | $12.38 | $12.37 | 420,400 | — | — |
| 2002-06-05 | $12.43 | $12.43 | 573,600 | — | — |
| 2002-06-04 | $12.00 | $12.00 | 1,071,800 | — | — |
| 2002-06-03 | $12.70 | $12.70 | 547,200 | — | — |
| 2002-05-31 | $13.17 | $13.17 | 1,021,400 | — | — |
| 2002-05-30 | $12.85 | $12.84 | 1,755,800 | — | — |
| 2002-05-29 | $13.63 | $13.63 | 510,000 | — | — |
| 2002-05-28 | $13.92 | $13.92 | 505,600 | — | — |
| 2002-05-24 | $14.35 | $14.35 | 352,200 | — | — |
| 2002-05-23 | $14.30 | $14.30 | 502,600 | — | — |
| 2002-05-22 | $14.00 | $14.00 | 708,800 | — | — |
| 2002-05-21 | $14.70 | $14.70 | 744,200 | — | — |
| 2002-05-20 | $15.13 | $15.12 | 283,800 | — | — |
| 2002-05-17 | $15.01 | $15.01 | 249,600 | — | — |
| 2002-05-16 | $15.00 | $15.00 | 541,000 | — | — |
| 2002-05-15 | $15.20 | $15.20 | 265,800 | — | — |
| 2002-05-14 | $15.50 | $15.49 | 700,000 | — | — |
| 2002-05-13 | $14.99 | $14.99 | 467,800 | — | — |
| 2002-05-10 | $15.10 | $15.10 | 568,000 | — | — |
| 2002-05-09 | $15.57 | $15.56 | 836,400 | — | — |
| 2002-05-08 | $14.90 | $14.89 | 765,200 | — | — |
| 2002-05-07 | $14.75 | $14.75 | 887,000 | — | — |
| 2002-05-06 | $15.46 | $15.45 | 1,528,800 | — | — |
| 2002-05-03 | $14.88 | $14.88 | 1,951,200 | — | — |
| 2002-05-02 | $13.90 | $13.89 | 2,349,800 | — | — |
| 2002-05-01 | $13.38 | $13.38 | 2,494,400 | — | — |
| 2002-04-30 | $12.46 | $12.46 | 633,000 | — | — |
| 2002-04-29 | $11.75 | $11.75 | 178,400 | — | — |
| 2002-04-26 | $12.04 | $12.03 | 236,000 | — | — |
| 2002-04-25 | $11.98 | $11.97 | 295,800 | — | — |
| 2002-04-24 | $11.89 | $11.88 | 458,200 | — | — |
| 2002-04-23 | $11.81 | $11.81 | 275,000 | — | — |
| 2002-04-22 | $11.70 | $11.70 | 278,000 | — | — |
| 2002-04-19 | $12.00 | $12.00 | 52,000 | — | — |
| 2002-04-18 | $12.03 | $12.02 | 389,200 | — | — |
| 2002-04-17 | $12.18 | $12.17 | 218,600 | — | — |
| 2002-04-16 | $12.25 | $12.25 | 274,000 | — | — |
| 2002-04-15 | $11.91 | $11.91 | 296,400 | — | — |
| 2002-04-12 | $11.85 | $11.84 | 441,000 | — | — |
| 2002-04-11 | $11.80 | $11.80 | 442,600 | — | — |
| 2002-04-10 | $12.65 | $12.65 | 701,200 | — | — |
| 2002-04-09 | $11.72 | $11.72 | 735,600 | — | — |
| 2002-04-08 | $11.53 | $11.53 | 360,000 | — | — |
| 2002-04-05 | $11.00 | $11.00 | 472,600 | — | — |
| 2002-04-04 | $10.97 | $10.96 | 155,800 | — | — |
| 2002-04-03 | $11.18 | $11.18 | 367,600 | — | — |
| 2002-04-02 | $11.01 | $11.00 | 267,600 | — | — |
| 2002-04-01 | $11.20 | $11.20 | 269,000 | — | — |
| 2002-03-28 | $11.27 | $11.27 | 809,800 | — | — |
| 2002-03-27 | $11.00 | $11.00 | 263,400 | — | — |
| 2002-03-26 | $10.85 | $10.85 | 359,400 | — | — |
| 2002-03-25 | $10.76 | $10.76 | 166,600 | — | — |
| 2002-03-22 | $11.05 | $11.05 | 726,400 | — | — |
| 2002-03-21 | $11.19 | $11.19 | 648,000 | — | — |
| 2002-03-20 | $11.13 | $11.12 | 1,865,000 | — | — |
| 2002-03-19 | $11.08 | $11.08 | 689,200 | — | — |
| 2002-03-18 | $11.03 | $11.02 | 850,800 | — | — |
| 2002-03-15 | $10.84 | $10.84 | 592,600 | — | — |
| 2002-03-14 | $10.88 | $10.88 | 1,079,200 | — | — |
| 2002-03-13 | $11.00 | $11.00 | 9,297,600 | — | — |
| 2002-03-12 | $11.70 | $11.70 | 972,600 | — | — |
| 2002-03-11 | $11.95 | $11.95 | 611,800 | — | — |
| 2002-03-08 | $11.55 | $11.55 | 292,400 | — | — |
| 2002-03-07 | $11.43 | $11.43 | 275,400 | — | — |
| 2002-03-06 | $11.71 | $11.71 | 107,600 | — | — |
| 2002-03-05 | $11.70 | $11.70 | 218,400 | — | — |
| 2002-03-04 | $11.88 | $11.88 | 282,600 | — | — |
| 2002-03-01 | $11.28 | $11.27 | 123,800 | — | — |
| 2002-02-28 | $10.73 | $10.73 | 127,800 | — | — |
| 2002-02-27 | $10.74 | $10.73 | 227,600 | — | — |
| 2002-02-26 | $11.03 | $11.03 | 146,000 | — | — |
| 2002-02-25 | $10.80 | $10.79 | 126,200 | — | — |
| 2002-02-22 | $10.48 | $10.47 | 262,200 | — | — |
| 2002-02-21 | $10.76 | $10.76 | 184,200 | — | — |
| 2002-02-20 | $10.73 | $10.73 | 171,400 | — | — |
| 2002-02-19 | $10.63 | $10.63 | 54,800 | — | — |
| 2002-02-15 | $11.00 | $11.00 | 184,000 | — | — |
| 2002-02-14 | $10.85 | $10.85 | 131,600 | — | — |
| 2002-02-13 | $10.89 | $10.89 | 192,000 | — | — |
| 2002-02-12 | $10.78 | $10.77 | 165,600 | — | — |
| 2002-02-11 | $10.62 | $10.62 | 239,000 | — | — |
| 2002-02-08 | $10.22 | $10.22 | 223,800 | — | — |
| 2002-02-07 | $10.45 | $10.45 | 852,000 | — | — |
| 2002-02-06 | $11.11 | $11.11 | 626,000 | — | — |
| 2002-02-05 | $11.95 | $11.95 | 653,200 | — | — |
| 2002-02-04 | $12.00 | $12.00 | 179,000 | — | — |
| 2002-02-01 | $12.71 | $12.71 | 237,000 | — | — |
| 2002-01-31 | $12.69 | $12.68 | 167,800 | — | — |
| 2002-01-30 | $12.51 | $12.50 | 317,400 | — | — |
| 2002-01-29 | $12.17 | $12.16 | 294,800 | — | — |
| 2002-01-28 | $11.68 | $11.68 | 583,600 | — | — |
| 2002-01-25 | $12.73 | $12.72 | 98,400 | — | — |
| 2002-01-24 | $13.22 | $13.22 | 80,600 | — | — |
| 2002-01-23 | $13.10 | $13.10 | 179,000 | — | — |
| 2002-01-22 | $13.18 | $13.17 | 288,200 | — | — |
| 2002-01-18 | $12.96 | $12.96 | 232,600 | — | — |
| 2002-01-17 | $12.75 | $12.74 | 107,400 | — | — |
| 2002-01-16 | $12.46 | $12.45 | 64,600 | — | — |
| 2002-01-15 | $12.43 | $12.42 | 276,600 | — | — |
| 2002-01-14 | $12.62 | $12.62 | 406,400 | — | — |
| 2002-01-11 | $11.92 | $11.91 | 261,600 | — | — |
| 2002-01-10 | $12.50 | $12.50 | 460,200 | — | — |
| 2002-01-09 | $12.36 | $12.36 | 625,200 | — | — |
| 2002-01-08 | $11.02 | $11.02 | 546,000 | — | — |
| 2002-01-07 | $11.18 | $11.18 | 390,600 | — | — |
| 2002-01-04 | $11.92 | $11.92 | 234,800 | — | — |
| 2002-01-03 | $12.00 | $12.00 | 535,200 | — | — |
| 2002-01-02 | $12.55 | $12.55 | 238,200 | — | — |