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
- 2001-07-31 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 | $6.93 | $6.93 | 89,600 | — | — |
| 2002-12-30 | $6.13 | $6.13 | 41,800 | — | — |
| 2002-12-27 | $6.88 | $6.88 | 10,300 | — | — |
| 2002-12-26 | $7.13 | $7.13 | 16,900 | — | — |
| 2002-12-24 | $6.98 | $6.98 | 48,200 | — | — |
| 2002-12-23 | $7.54 | $7.54 | 181,000 | — | — |
| 2002-12-20 | $7.19 | $7.19 | 72,900 | — | — |
| 2002-12-19 | $7.46 | $7.46 | 40,300 | — | — |
| 2002-12-18 | $7.26 | $7.26 | 210,100 | — | — |
| 2002-12-17 | $6.96 | $6.96 | 94,700 | — | — |
| 2002-12-16 | $6.96 | $6.96 | 47,300 | — | — |
| 2002-12-13 | $7.00 | $7.00 | 64,700 | — | — |
| 2002-12-12 | $7.94 | $7.94 | 6,400 | — | — |
| 2002-12-11 | $7.92 | $7.92 | 5,600 | — | — |
| 2002-12-10 | $8.00 | $8.00 | 34,900 | — | — |
| 2002-12-09 | $8.21 | $8.21 | 27,800 | — | — |
| 2002-12-06 | $8.80 | $8.80 | 27,800 | — | — |
| 2002-12-05 | $8.46 | $8.46 | 27,000 | — | — |
| 2002-12-04 | $8.80 | $8.80 | 107,800 | — | — |
| 2002-12-03 | $9.10 | $9.10 | 20,200 | — | — |
| 2002-12-02 | $8.51 | $8.51 | 34,600 | — | — |
| 2002-11-29 | $8.18 | $8.18 | 12,100 | — | — |
| 2002-11-27 | $8.79 | $8.79 | 30,500 | — | — |
| 2002-11-26 | $7.82 | $7.82 | 28,200 | — | — |
| 2002-11-25 | $8.16 | $8.16 | 30,100 | — | — |
| 2002-11-22 | $7.88 | $7.88 | 165,100 | — | — |
| 2002-11-21 | $8.10 | $8.10 | 19,100 | — | — |
| 2002-11-20 | $8.59 | $8.59 | 26,100 | — | — |
| 2002-11-19 | $8.32 | $8.32 | 64,400 | — | — |
| 2002-11-18 | $8.12 | $8.12 | 238,600 | — | — |
| 2002-11-15 | $7.70 | $7.70 | 90,800 | — | — |
| 2002-11-14 | $7.50 | $7.50 | 36,900 | — | — |
| 2002-11-13 | $7.35 | $7.35 | 14,500 | — | — |
| 2002-11-12 | $7.20 | $7.20 | 40,900 | — | — |
| 2002-11-11 | $7.11 | $7.11 | 20,900 | — | — |
| 2002-11-08 | $7.70 | $7.70 | 31,000 | — | — |
| 2002-11-07 | $8.09 | $8.09 | 50,900 | — | — |
| 2002-11-06 | $8.40 | $8.40 | 84,100 | — | — |
| 2002-11-05 | $8.70 | $8.70 | 80,500 | — | — |
| 2002-11-04 | $8.90 | $8.90 | 122,700 | — | — |
| 2002-11-01 | $8.66 | $8.66 | 38,400 | — | — |
| 2002-10-31 | $7.40 | $7.40 | 45,400 | — | — |
| 2002-10-30 | $6.91 | $6.91 | 43,900 | — | — |
| 2002-10-29 | $6.25 | $6.25 | 14,300 | — | — |
| 2002-10-28 | $6.27 | $6.27 | 78,700 | — | — |
| 2002-10-25 | $6.70 | $6.70 | 11,200 | — | — |
| 2002-10-24 | $6.20 | $6.20 | 7,400 | — | — |
| 2002-10-23 | $6.24 | $6.24 | 11,300 | — | — |
| 2002-10-22 | $5.94 | $5.94 | 3,000 | — | — |
| 2002-10-21 | $5.87 | $5.87 | 7,100 | — | — |
| 2002-10-18 | $5.94 | $5.94 | 236,700 | — | — |
| 2002-10-17 | $6.00 | $6.00 | 117,400 | — | — |
| 2002-10-16 | $6.09 | $6.09 | 20,000 | — | — |
| 2002-10-15 | $6.19 | $6.19 | 39,100 | — | — |
| 2002-10-14 | $5.89 | $5.89 | 48,900 | — | — |
| 2002-10-11 | $5.69 | $5.69 | 37,200 | — | — |
| 2002-10-10 | $5.60 | $5.60 | 61,100 | — | — |
| 2002-10-09 | $5.50 | $5.50 | 54,600 | — | — |
| 2002-10-08 | $5.67 | $5.67 | 75,100 | — | — |
| 2002-10-07 | $5.56 | $5.56 | 88,400 | — | — |
| 2002-10-04 | $5.46 | $5.46 | 13,500 | — | — |
| 2002-10-03 | $5.55 | $5.55 | 55,400 | — | — |
| 2002-10-02 | $5.55 | $5.55 | 16,900 | — | — |
| 2002-10-01 | $5.26 | $5.26 | 29,700 | — | — |
| 2002-09-30 | $5.29 | $5.29 | 11,500 | — | — |
| 2002-09-27 | $5.20 | $5.20 | 15,300 | — | — |
| 2002-09-26 | $5.30 | $5.30 | 113,900 | — | — |
| 2002-09-25 | $5.50 | $5.50 | 38,800 | — | — |
| 2002-09-24 | $5.56 | $5.56 | 56,900 | — | — |
| 2002-09-23 | $5.50 | $5.50 | 164,100 | — | — |
| 2002-09-20 | $5.58 | $5.58 | 39,400 | — | — |
| 2002-09-19 | $5.38 | $5.38 | 61,200 | — | — |
| 2002-09-18 | $5.85 | $5.85 | 48,200 | — | — |
| 2002-09-17 | $6.00 | $6.00 | 20,200 | — | — |
| 2002-09-16 | $6.30 | $6.30 | 2,400 | — | — |
| 2002-09-13 | $6.22 | $6.22 | 7,100 | — | — |
| 2002-09-12 | $6.23 | $6.23 | 17,700 | — | — |
| 2002-09-11 | $6.20 | $6.20 | 6,600 | — | — |
| 2002-09-10 | $6.00 | $6.00 | 12,700 | — | — |
| 2002-09-09 | $5.97 | $5.97 | 51,300 | — | — |
| 2002-09-06 | $5.98 | $5.98 | 11,800 | — | — |
| 2002-09-05 | $5.87 | $5.87 | 97,400 | — | — |
| 2002-09-04 | $5.50 | $5.50 | 24,100 | — | — |
| 2002-09-03 | $5.40 | $5.40 | 21,400 | — | — |
| 2002-08-30 | $6.00 | $6.00 | 46,000 | — | — |
| 2002-08-29 | $5.99 | $5.99 | 6,500 | — | — |
| 2002-08-28 | $5.85 | $5.85 | 29,600 | — | — |
| 2002-08-27 | $5.83 | $5.83 | 29,400 | — | — |
| 2002-08-26 | $6.01 | $6.01 | 35,800 | — | — |
| 2002-08-23 | $6.65 | $6.65 | 3,200 | — | — |
| 2002-08-22 | $6.90 | $6.90 | 17,900 | — | — |
| 2002-08-21 | $7.00 | $7.00 | 39,900 | — | — |
| 2002-08-20 | $6.35 | $6.35 | 25,900 | — | — |
| 2002-08-19 | $6.59 | $6.59 | 65,000 | — | — |
| 2002-08-16 | $5.30 | $5.30 | 3,200 | — | — |
| 2002-08-15 | $5.10 | $5.10 | 151,600 | — | — |
| 2002-08-14 | $5.30 | $5.30 | 21,100 | — | — |
| 2002-08-13 | $5.25 | $5.25 | 34,000 | — | — |
| 2002-08-12 | $5.25 | $5.25 | 31,900 | — | — |
| 2002-08-09 | $5.03 | $5.03 | 215,900 | — | — |
| 2002-08-08 | $5.00 | $5.00 | 96,500 | — | — |
| 2002-08-07 | $4.99 | $4.99 | 103,700 | — | — |
| 2002-08-06 | $5.00 | $5.00 | 54,200 | — | — |
| 2002-08-05 | $5.00 | $5.00 | 8,900 | — | — |
| 2002-08-02 | $4.95 | $4.95 | 596,700 | — | — |
| 2002-08-01 | $5.40 | $5.40 | 176,400 | — | — |
| 2002-07-31 | $5.85 | $5.85 | 71,700 | — | — |
| 2002-07-30 | $6.00 | $6.00 | 27,800 | — | — |
| 2002-07-29 | $6.00 | $6.00 | 129,500 | — | — |
| 2002-07-26 | $6.31 | $6.31 | 67,800 | — | — |
| 2002-07-25 | $6.01 | $6.01 | 154,700 | — | — |
| 2002-07-24 | $6.02 | $6.02 | 238,900 | — | — |
| 2002-07-23 | $5.73 | $5.73 | 29,300 | — | — |
| 2002-07-22 | $5.25 | $5.25 | 50,900 | — | — |
| 2002-07-19 | $5.83 | $5.83 | 28,600 | — | — |
| 2002-07-18 | $6.17 | $6.17 | 72,500 | — | — |
| 2002-07-17 | $7.02 | $7.02 | 36,300 | — | — |
| 2002-07-16 | $7.00 | $7.00 | 107,600 | — | — |
| 2002-07-15 | $6.78 | $6.78 | 38,700 | — | — |
| 2002-07-12 | $7.42 | $7.42 | 67,700 | — | — |
| 2002-07-11 | $7.30 | $7.30 | 30,100 | — | — |
| 2002-07-10 | $7.40 | $7.40 | 35,100 | — | — |
| 2002-07-09 | $7.31 | $7.31 | 16,100 | — | — |
| 2002-07-08 | $8.00 | $8.00 | 73,600 | — | — |
| 2002-07-05 | $8.00 | $8.00 | 31,600 | — | — |
| 2002-07-03 | $7.87 | $7.87 | 78,100 | — | — |
| 2002-07-02 | $7.66 | $7.66 | 50,500 | — | — |
| 2002-07-01 | $7.45 | $7.45 | 112,800 | — | — |
| 2002-06-28 | $7.31 | $7.31 | 844,900 | — | — |
| 2002-06-27 | $7.04 | $7.04 | 91,800 | — | — |
| 2002-06-26 | $7.00 | $7.00 | 84,100 | — | — |
| 2002-06-25 | $6.53 | $6.53 | 106,700 | — | — |
| 2002-06-24 | $7.20 | $7.20 | 85,200 | — | — |
| 2002-06-21 | $6.90 | $6.90 | 69,800 | — | — |
| 2002-06-20 | $7.35 | $7.35 | 22,300 | — | — |
| 2002-06-19 | $7.83 | $7.83 | 79,700 | — | — |
| 2002-06-18 | $9.00 | $9.00 | 73,900 | — | — |
| 2002-06-17 | $10.05 | $10.05 | 21,800 | — | — |
| 2002-06-14 | $9.85 | $9.85 | 22,900 | — | — |
| 2002-06-13 | $10.10 | $10.10 | 21,300 | — | — |
| 2002-06-12 | $10.28 | $10.28 | 39,600 | — | — |
| 2002-06-11 | $10.40 | $10.40 | 60,700 | — | — |
| 2002-06-10 | $10.42 | $10.42 | 43,200 | — | — |
| 2002-06-07 | $10.39 | $10.39 | 36,100 | — | — |
| 2002-06-06 | $10.15 | $10.15 | 3,100 | — | — |
| 2002-06-05 | $10.30 | $10.30 | 71,900 | — | — |
| 2002-06-04 | $10.05 | $10.05 | 65,600 | — | — |
| 2002-06-03 | $10.05 | $10.05 | 40,600 | — | — |
| 2002-05-31 | $10.20 | $10.20 | 46,800 | — | — |
| 2002-05-30 | $9.85 | $9.85 | 37,600 | — | — |
| 2002-05-29 | $10.21 | $10.21 | 208,300 | — | — |
| 2002-05-28 | $10.31 | $10.31 | 90,700 | — | — |
| 2002-05-24 | $10.40 | $10.40 | 24,100 | — | — |
| 2002-05-23 | $10.44 | $10.44 | 62,000 | — | — |
| 2002-05-22 | $10.40 | $10.40 | 20,100 | — | — |
| 2002-05-21 | $10.70 | $10.70 | 51,700 | — | — |
| 2002-05-20 | $10.70 | $10.70 | 118,500 | — | — |
| 2002-05-17 | $11.20 | $11.20 | 14,600 | — | — |
| 2002-05-16 | $11.30 | $11.30 | 81,300 | — | — |
| 2002-05-15 | $11.20 | $11.20 | 108,800 | — | — |
| 2002-05-14 | $11.85 | $11.85 | 304,500 | — | — |
| 2002-05-13 | $12.47 | $12.47 | 38,000 | — | — |
| 2002-05-10 | $12.86 | $12.86 | 2,800 | — | — |
| 2002-05-09 | $13.00 | $13.00 | 12,600 | — | — |
| 2002-05-08 | $13.00 | $13.00 | 42,300 | — | — |
| 2002-05-07 | $12.87 | $12.87 | 12,600 | — | — |
| 2002-05-06 | $13.43 | $13.43 | 51,100 | — | — |
| 2002-05-03 | $13.20 | $13.20 | 164,700 | — | — |
| 2002-05-02 | $13.30 | $13.30 | 112,300 | — | — |
| 2002-05-01 | $13.00 | $13.00 | 86,600 | — | — |
| 2002-04-30 | $13.32 | $13.32 | 68,700 | — | — |
| 2002-04-29 | $13.18 | $13.18 | 93,800 | — | — |
| 2002-04-26 | $12.35 | $12.35 | 46,100 | — | — |
| 2002-04-25 | $13.01 | $13.01 | 254,400 | — | — |
| 2002-04-24 | $13.05 | $13.05 | 951,500 | — | — |
| 2002-04-23 | $16.86 | $16.86 | 30,300 | — | — |
| 2002-04-22 | $16.14 | $16.14 | 35,300 | — | — |
| 2002-04-19 | $16.91 | $16.91 | 15,100 | — | — |
| 2002-04-18 | $17.00 | $17.00 | 30,100 | — | — |
| 2002-04-17 | $16.95 | $16.95 | 41,700 | — | — |
| 2002-04-16 | $17.00 | $17.00 | 136,400 | — | — |
| 2002-04-15 | $17.00 | $17.00 | 30,000 | — | — |
| 2002-04-12 | $17.09 | $17.09 | 38,400 | — | — |
| 2002-04-11 | $16.80 | $16.80 | 14,200 | — | — |
| 2002-04-10 | $16.83 | $16.83 | 48,100 | — | — |
| 2002-04-09 | $17.08 | $17.08 | 44,700 | — | — |
| 2002-04-08 | $17.10 | $17.10 | 12,900 | — | — |
| 2002-04-05 | $16.68 | $16.68 | 89,200 | — | — |
| 2002-04-04 | $16.15 | $16.15 | 65,500 | — | — |
| 2002-04-03 | $16.17 | $16.17 | 122,000 | — | — |
| 2002-04-02 | $17.00 | $17.00 | 56,800 | — | — |
| 2002-04-01 | $17.18 | $17.18 | 58,900 | — | — |
| 2002-03-28 | $17.15 | $17.15 | 125,900 | — | — |
| 2002-03-27 | $16.82 | $16.82 | 319,900 | — | — |
| 2002-03-26 | $16.65 | $16.65 | 127,000 | — | — |
| 2002-03-25 | $16.62 | $16.62 | 178,700 | — | — |
| 2002-03-22 | $17.35 | $17.35 | 57,600 | — | — |
| 2002-03-21 | $17.77 | $17.77 | 58,700 | — | — |
| 2002-03-20 | $17.40 | $17.40 | 46,000 | — | — |
| 2002-03-19 | $17.15 | $17.15 | 80,400 | — | — |
| 2002-03-18 | $16.70 | $16.70 | 76,900 | — | — |
| 2002-03-15 | $16.57 | $16.57 | 51,700 | — | — |
| 2002-03-14 | $16.60 | $16.60 | 43,800 | — | — |
| 2002-03-13 | $16.56 | $16.56 | 183,200 | — | — |
| 2002-03-12 | $17.05 | $17.05 | 215,100 | — | — |
| 2002-03-11 | $17.12 | $17.12 | 204,400 | — | — |
| 2002-03-08 | $16.20 | $16.20 | 259,100 | — | — |
| 2002-03-07 | $15.80 | $15.80 | 175,400 | — | — |
| 2002-03-06 | $16.00 | $16.00 | 108,200 | — | — |
| 2002-03-05 | $15.08 | $15.08 | 31,600 | — | — |
| 2002-03-04 | $15.01 | $15.01 | 41,800 | — | — |
| 2002-03-01 | $14.55 | $14.55 | 14,600 | — | — |
| 2002-02-28 | $14.00 | $14.00 | 46,800 | — | — |
| 2002-02-27 | $13.70 | $13.70 | 26,500 | — | — |
| 2002-02-26 | $13.30 | $13.30 | 166,200 | — | — |
| 2002-02-25 | $13.25 | $13.25 | 376,800 | — | — |
| 2002-02-22 | $13.05 | $13.05 | 229,800 | — | — |
| 2002-02-21 | $13.66 | $13.66 | 8,300 | — | — |
| 2002-02-20 | $13.75 | $13.75 | 42,400 | — | — |
| 2002-02-19 | $14.20 | $14.20 | 17,500 | — | — |
| 2002-02-15 | $14.65 | $14.65 | 149,400 | — | — |
| 2002-02-14 | $14.60 | $14.60 | 84,300 | — | — |
| 2002-02-13 | $14.42 | $14.42 | 46,400 | — | — |
| 2002-02-12 | $14.48 | $14.48 | 89,000 | — | — |
| 2002-02-11 | $14.29 | $14.29 | 31,300 | — | — |
| 2002-02-08 | $15.00 | $15.00 | 236,200 | — | — |
| 2002-02-07 | $14.85 | $14.85 | 47,500 | — | — |
| 2002-02-06 | $15.00 | $15.00 | 259,200 | — | — |
| 2002-02-05 | $15.25 | $15.25 | 214,800 | — | — |
| 2002-02-04 | $14.07 | $14.07 | 48,300 | — | — |
| 2002-02-01 | $13.75 | $13.75 | 46,800 | — | — |
| 2002-01-31 | $14.40 | $14.40 | 492,100 | — | — |
| 2002-01-30 | $13.55 | $13.55 | 733,700 | — | — |
| 2002-01-29 | $14.25 | $14.25 | 44,800 | — | — |
| 2002-01-28 | $14.75 | $14.75 | 60,600 | — | — |
| 2002-01-25 | $14.72 | $14.72 | 139,900 | — | — |
| 2002-01-24 | $13.96 | $13.96 | 159,800 | — | — |
| 2002-01-23 | $14.17 | $14.17 | 109,400 | — | — |
| 2002-01-22 | $13.30 | $13.30 | 1,050,700 | — | — |
| 2002-01-18 | $14.45 | $14.45 | 65,800 | — | — |
| 2002-01-17 | $15.20 | $15.20 | 80,800 | — | — |
| 2002-01-16 | $15.19 | $15.19 | 132,000 | — | — |
| 2002-01-15 | $15.86 | $15.86 | 89,700 | — | — |
| 2002-01-14 | $15.79 | $15.79 | 195,600 | — | — |
| 2002-01-11 | $17.98 | $17.98 | 170,000 | — | — |
| 2002-01-10 | $17.70 | $17.70 | 125,900 | — | — |
| 2002-01-09 | $18.30 | $18.30 | 140,200 | — | — |
| 2002-01-08 | $18.27 | $18.27 | 142,800 | — | — |
| 2002-01-07 | $20.50 | $20.50 | 174,200 | — | — |
| 2002-01-04 | $19.24 | $19.24 | 111,400 | — | — |
| 2002-01-03 | $18.05 | $18.05 | 492,700 | — | — |
| 2002-01-02 | $20.05 | $20.05 | 146,700 | — | — |