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
- 1997-12-12 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 | $8.50 | $8.50 | 945,800 | — | — |
| 2002-12-30 | $8.50 | $8.50 | 849,200 | — | — |
| 2002-12-27 | $8.58 | $8.58 | 562,000 | — | — |
| 2002-12-26 | $8.57 | $8.57 | 558,000 | — | — |
| 2002-12-24 | $8.50 | $8.50 | 587,400 | — | — |
| 2002-12-23 | $8.63 | $8.63 | 638,800 | — | — |
| 2002-12-20 | $8.76 | $8.76 | 1,085,400 | — | — |
| 2002-12-19 | $9.00 | $8.99 | 982,400 | — | — |
| 2002-12-18 | $9.25 | $9.25 | 632,600 | — | — |
| 2002-12-17 | $9.80 | $9.80 | 647,800 | — | — |
| 2002-12-16 | $9.85 | $9.85 | 691,000 | — | — |
| 2002-12-13 | $9.30 | $9.29 | 529,000 | — | — |
| 2002-12-12 | $9.51 | $9.51 | 564,800 | — | — |
| 2002-12-11 | $9.41 | $9.40 | 652,400 | — | — |
| 2002-12-10 | $9.41 | $9.40 | 651,400 | — | — |
| 2002-12-09 | $8.86 | $8.86 | 1,109,400 | — | — |
| 2002-12-06 | $9.08 | $9.07 | 285,600 | — | — |
| 2002-12-05 | $9.15 | $9.15 | 655,400 | — | — |
| 2002-12-04 | $9.13 | $9.12 | 1,891,400 | — | — |
| 2002-12-03 | $9.99 | $9.99 | 710,600 | — | — |
| 2002-12-02 | $10.38 | $10.38 | 483,800 | — | — |
| 2002-11-29 | $10.23 | $10.22 | 257,800 | — | — |
| 2002-11-27 | $10.54 | $10.54 | 412,600 | — | — |
| 2002-11-26 | $10.05 | $10.05 | 1,289,800 | — | — |
| 2002-11-25 | $10.64 | $10.64 | 751,000 | — | — |
| 2002-11-22 | $10.53 | $10.53 | 426,000 | — | — |
| 2002-11-21 | $10.52 | $10.52 | 1,476,600 | — | — |
| 2002-11-20 | $9.89 | $9.89 | 654,600 | — | — |
| 2002-11-19 | $9.37 | $9.36 | 817,400 | — | — |
| 2002-11-18 | $9.60 | $9.60 | 962,600 | — | — |
| 2002-11-15 | $9.46 | $9.45 | 1,238,200 | — | — |
| 2002-11-14 | $8.99 | $8.99 | 822,400 | — | — |
| 2002-11-13 | $8.56 | $8.55 | 1,091,000 | — | — |
| 2002-11-12 | $8.21 | $8.21 | 1,283,400 | — | — |
| 2002-11-11 | $8.09 | $8.09 | 1,462,400 | — | — |
| 2002-11-08 | $8.87 | $8.87 | 550,800 | — | — |
| 2002-11-07 | $9.00 | $9.00 | 1,701,600 | — | — |
| 2002-11-06 | $9.75 | $9.75 | 825,200 | — | — |
| 2002-11-05 | $9.40 | $9.40 | 1,095,200 | — | — |
| 2002-11-04 | $9.40 | $9.40 | 800,000 | — | — |
| 2002-11-01 | $9.23 | $9.22 | 864,000 | — | — |
| 2002-10-31 | $8.82 | $8.82 | 670,200 | — | — |
| 2002-10-30 | $8.90 | $8.90 | 1,094,600 | — | — |
| 2002-10-29 | $8.52 | $8.52 | 1,096,400 | — | — |
| 2002-10-28 | $8.69 | $8.69 | 2,258,600 | — | — |
| 2002-10-25 | $8.48 | $8.47 | 1,201,800 | — | — |
| 2002-10-24 | $7.91 | $7.90 | 2,748,200 | — | — |
| 2002-10-23 | $6.63 | $6.63 | 2,206,600 | — | — |
| 2002-10-22 | $6.72 | $6.71 | 1,499,600 | — | — |
| 2002-10-21 | $7.15 | $7.15 | 2,567,400 | — | — |
| 2002-10-18 | $6.99 | $6.99 | 1,123,800 | — | — |
| 2002-10-17 | $6.44 | $6.43 | 611,200 | — | — |
| 2002-10-16 | $6.00 | $6.00 | 1,022,600 | — | — |
| 2002-10-15 | $6.54 | $6.54 | 1,961,200 | — | — |
| 2002-10-14 | $6.18 | $6.18 | 608,800 | — | — |
| 2002-10-11 | $5.84 | $5.84 | 979,600 | — | — |
| 2002-10-10 | $5.70 | $5.70 | 1,212,600 | — | — |
| 2002-10-09 | $5.06 | $5.05 | 548,200 | — | — |
| 2002-10-08 | $5.16 | $5.16 | 1,091,200 | — | — |
| 2002-10-07 | $5.08 | $5.08 | 1,097,600 | — | — |
| 2002-10-04 | $5.08 | $5.08 | 1,666,400 | — | — |
| 2002-10-03 | $5.50 | $5.50 | 3,330,600 | — | — |
| 2002-10-02 | $6.33 | $6.33 | 1,468,400 | — | — |
| 2002-10-01 | $6.24 | $6.24 | 2,088,600 | — | — |
| 2002-09-30 | $6.10 | $6.10 | 849,800 | — | — |
| 2002-09-27 | $6.05 | $6.05 | 1,154,800 | — | — |
| 2002-09-26 | $5.89 | $5.89 | 2,025,400 | — | — |
| 2002-09-25 | $5.90 | $5.90 | 1,156,400 | — | — |
| 2002-09-24 | $5.55 | $5.55 | 1,889,000 | — | — |
| 2002-09-23 | $5.49 | $5.49 | 803,600 | — | — |
| 2002-09-20 | $5.52 | $5.52 | 1,219,000 | — | — |
| 2002-09-19 | $5.53 | $5.53 | 1,000,400 | — | — |
| 2002-09-18 | $5.73 | $5.72 | 2,780,800 | — | — |
| 2002-09-17 | $6.08 | $6.08 | 1,701,400 | — | — |
| 2002-09-16 | $6.25 | $6.25 | 1,022,200 | — | — |
| 2002-09-13 | $6.56 | $6.56 | 929,800 | — | — |
| 2002-09-12 | $6.87 | $6.86 | 640,600 | — | — |
| 2002-09-11 | $7.07 | $7.06 | 448,600 | — | — |
| 2002-09-10 | $7.10 | $7.10 | 1,404,400 | — | — |
| 2002-09-09 | $6.74 | $6.74 | 914,600 | — | — |
| 2002-09-06 | $6.50 | $6.50 | 1,465,800 | — | — |
| 2002-09-05 | $6.38 | $6.37 | 845,200 | — | — |
| 2002-09-04 | $6.75 | $6.75 | 1,149,400 | — | — |
| 2002-09-03 | $6.67 | $6.67 | 1,337,400 | — | — |
| 2002-08-30 | $7.14 | $7.13 | 583,000 | — | — |
| 2002-08-29 | $6.97 | $6.96 | 2,106,800 | — | — |
| 2002-08-28 | $7.35 | $7.35 | 1,324,600 | — | — |
| 2002-08-27 | $7.74 | $7.74 | 533,800 | — | — |
| 2002-08-26 | $8.04 | $8.04 | 657,200 | — | — |
| 2002-08-23 | $8.15 | $8.14 | 601,400 | — | — |
| 2002-08-22 | $8.89 | $8.89 | 655,200 | — | — |
| 2002-08-21 | $8.74 | $8.73 | 470,200 | — | — |
| 2002-08-20 | $8.51 | $8.51 | 668,000 | — | — |
| 2002-08-19 | $9.20 | $9.20 | 1,578,400 | — | — |
| 2002-08-16 | $8.01 | $8.01 | 1,683,400 | — | — |
| 2002-08-15 | $7.38 | $7.37 | 2,040,400 | — | — |
| 2002-08-14 | $6.90 | $6.89 | 1,086,800 | — | — |
| 2002-08-13 | $6.52 | $6.52 | 1,199,000 | — | — |
| 2002-08-12 | $6.50 | $6.50 | 1,074,800 | — | — |
| 2002-08-09 | $6.66 | $6.66 | 765,800 | — | — |
| 2002-08-08 | $6.95 | $6.95 | 650,600 | — | — |
| 2002-08-07 | $6.70 | $6.70 | 1,629,800 | — | — |
| 2002-08-06 | $6.35 | $6.35 | 1,472,800 | — | — |
| 2002-08-05 | $5.95 | $5.95 | 1,917,200 | — | — |
| 2002-08-02 | $6.80 | $6.80 | 1,388,200 | — | — |
| 2002-08-01 | $7.02 | $7.02 | 655,000 | — | — |
| 2002-07-31 | $7.45 | $7.45 | 732,400 | — | — |
| 2002-07-30 | $7.91 | $7.90 | 852,400 | — | — |
| 2002-07-29 | $7.47 | $7.47 | 872,200 | — | — |
| 2002-07-26 | $7.20 | $7.20 | 1,453,800 | — | — |
| 2002-07-25 | $7.38 | $7.37 | 2,671,800 | — | — |
| 2002-07-24 | $8.86 | $8.86 | 1,179,200 | — | — |
| 2002-07-23 | $8.42 | $8.41 | 905,400 | — | — |
| 2002-07-22 | $8.80 | $8.80 | 1,281,200 | — | — |
| 2002-07-19 | $9.09 | $9.09 | 766,400 | — | — |
| 2002-07-18 | $9.33 | $9.33 | 767,200 | — | — |
| 2002-07-17 | $9.75 | $9.75 | 2,465,800 | — | — |
| 2002-07-16 | $9.36 | $9.36 | 1,052,800 | — | — |
| 2002-07-15 | $8.90 | $8.89 | 730,200 | — | — |
| 2002-07-12 | $8.73 | $8.73 | 1,089,000 | — | — |
| 2002-07-11 | $8.06 | $8.06 | 1,360,800 | — | — |
| 2002-07-10 | $8.00 | $8.00 | 595,800 | — | — |
| 2002-07-09 | $8.12 | $8.12 | 287,400 | — | — |
| 2002-07-08 | $8.48 | $8.47 | 591,200 | — | — |
| 2002-07-05 | $8.90 | $8.89 | 361,200 | — | — |
| 2002-07-03 | $8.03 | $8.03 | 869,400 | — | — |
| 2002-07-02 | $8.29 | $8.29 | 1,024,800 | — | — |
| 2002-07-01 | $8.80 | $8.80 | 928,800 | — | — |
| 2002-06-28 | $9.06 | $9.06 | 1,435,800 | — | — |
| 2002-06-27 | $9.01 | $9.00 | 1,375,000 | — | — |
| 2002-06-26 | $8.53 | $8.52 | 1,496,800 | — | — |
| 2002-06-25 | $8.19 | $8.19 | 2,644,800 | — | — |
| 2002-06-24 | $9.14 | $9.13 | 1,790,400 | — | — |
| 2002-06-21 | $9.99 | $9.99 | 791,000 | — | — |
| 2002-06-20 | $10.24 | $10.24 | 736,400 | — | — |
| 2002-06-19 | $10.61 | $10.60 | 762,200 | — | — |
| 2002-06-18 | $11.38 | $11.38 | 1,102,600 | — | — |
| 2002-06-17 | $10.97 | $10.97 | 1,173,800 | — | — |
| 2002-06-14 | $9.97 | $9.97 | 616,800 | — | — |
| 2002-06-13 | $9.68 | $9.68 | 504,400 | — | — |
| 2002-06-12 | $9.55 | $9.55 | 1,080,000 | — | — |
| 2002-06-11 | $9.48 | $9.47 | 382,200 | — | — |
| 2002-06-10 | $9.92 | $9.91 | 474,200 | — | — |
| 2002-06-07 | $9.95 | $9.95 | 848,200 | — | — |
| 2002-06-06 | $9.93 | $9.92 | 505,800 | — | — |
| 2002-06-05 | $10.98 | $10.98 | 556,600 | — | — |
| 2002-06-04 | $10.70 | $10.70 | 382,800 | — | — |
| 2002-06-03 | $10.36 | $10.36 | 924,000 | — | — |
| 2002-05-31 | $11.28 | $11.27 | 655,200 | — | — |
| 2002-05-30 | $11.27 | $11.26 | 684,800 | — | — |
| 2002-05-29 | $11.34 | $11.34 | 346,600 | — | — |
| 2002-05-28 | $11.52 | $11.52 | 469,000 | — | — |
| 2002-05-24 | $11.46 | $11.46 | 222,800 | — | — |
| 2002-05-23 | $12.00 | $12.00 | 528,600 | — | — |
| 2002-05-22 | $11.88 | $11.88 | 811,800 | — | — |
| 2002-05-21 | $12.40 | $12.39 | 725,000 | — | — |
| 2002-05-20 | $12.38 | $12.37 | 315,400 | — | — |
| 2002-05-17 | $12.38 | $12.37 | 715,200 | — | — |
| 2002-05-16 | $12.18 | $12.18 | 1,041,400 | — | — |
| 2002-05-15 | $12.65 | $12.65 | 1,376,400 | — | — |
| 2002-05-14 | $12.42 | $12.41 | 1,268,200 | — | — |
| 2002-05-13 | $11.24 | $11.24 | 546,200 | — | — |
| 2002-05-10 | $10.10 | $10.10 | 373,600 | — | — |
| 2002-05-09 | $10.44 | $10.43 | 680,200 | — | — |
| 2002-05-08 | $10.70 | $10.70 | 680,800 | — | — |
| 2002-05-07 | $9.78 | $9.78 | 311,800 | — | — |
| 2002-05-06 | $9.71 | $9.71 | 680,200 | — | — |
| 2002-05-03 | $10.28 | $10.27 | 575,400 | — | — |
| 2002-05-02 | $10.60 | $10.60 | 481,200 | — | — |
| 2002-05-01 | $10.93 | $10.93 | 1,073,800 | — | — |
| 2002-04-30 | $10.58 | $10.58 | 1,021,400 | — | — |
| 2002-04-29 | $9.75 | $9.75 | 492,200 | — | — |
| 2002-04-26 | $9.82 | $9.81 | 949,600 | — | — |
| 2002-04-25 | $9.15 | $9.15 | 178,600 | — | — |
| 2002-04-24 | $8.89 | $8.89 | 265,200 | — | — |
| 2002-04-23 | $9.19 | $9.19 | 296,200 | — | — |
| 2002-04-22 | $9.26 | $9.25 | 294,200 | — | — |
| 2002-04-19 | $9.60 | $9.60 | 166,000 | — | — |
| 2002-04-18 | $9.81 | $9.81 | 392,200 | — | — |
| 2002-04-17 | $9.92 | $9.91 | 647,400 | — | — |
| 2002-04-16 | $10.09 | $10.09 | 709,000 | — | — |
| 2002-04-15 | $9.12 | $9.12 | 489,800 | — | — |
| 2002-04-12 | $8.96 | $8.96 | 540,400 | — | — |
| 2002-04-11 | $8.42 | $8.41 | 346,200 | — | — |
| 2002-04-10 | $8.88 | $8.87 | 339,600 | — | — |
| 2002-04-09 | $8.67 | $8.66 | 370,000 | — | — |
| 2002-04-08 | $8.80 | $8.80 | 314,200 | — | — |
| 2002-04-05 | $9.03 | $9.02 | 193,600 | — | — |
| 2002-04-04 | $9.34 | $9.34 | 282,800 | — | — |
| 2002-04-03 | $9.30 | $9.30 | 237,200 | — | — |
| 2002-04-02 | $9.47 | $9.47 | 259,800 | — | — |
| 2002-04-01 | $9.56 | $9.56 | 560,000 | — | — |
| 2002-03-28 | $9.53 | $9.53 | 455,000 | — | — |
| 2002-03-27 | $9.48 | $9.47 | 597,600 | — | — |
| 2002-03-26 | $9.18 | $9.18 | 588,000 | — | — |
| 2002-03-25 | $9.33 | $9.33 | 410,400 | — | — |
| 2002-03-22 | $9.39 | $9.39 | 358,800 | — | — |
| 2002-03-21 | $9.86 | $9.85 | 573,000 | — | — |
| 2002-03-20 | $9.38 | $9.38 | 492,600 | — | — |
| 2002-03-19 | $9.75 | $9.75 | 374,000 | — | — |
| 2002-03-18 | $9.73 | $9.72 | 380,600 | — | — |
| 2002-03-15 | $9.58 | $9.58 | 333,400 | — | — |
| 2002-03-14 | $9.20 | $9.20 | 375,400 | — | — |
| 2002-03-13 | $9.07 | $9.07 | 347,000 | — | — |
| 2002-03-12 | $9.55 | $9.55 | 395,400 | — | — |
| 2002-03-11 | $9.84 | $9.84 | 364,800 | — | — |
| 2002-03-08 | $9.93 | $9.92 | 312,800 | — | — |
| 2002-03-07 | $9.33 | $9.33 | 472,200 | — | — |
| 2002-03-06 | $9.47 | $9.47 | 661,800 | — | — |
| 2002-03-05 | $9.47 | $9.47 | 1,063,400 | — | — |
| 2002-03-04 | $8.99 | $8.98 | 1,976,400 | — | — |
| 2002-03-01 | $8.26 | $8.26 | 705,800 | — | — |
| 2002-02-28 | $7.87 | $7.87 | 438,000 | — | — |
| 2002-02-27 | $8.08 | $8.07 | 293,400 | — | — |
| 2002-02-26 | $8.23 | $8.23 | 1,085,400 | — | — |
| 2002-02-25 | $8.22 | $8.22 | 802,200 | — | — |
| 2002-02-22 | $7.75 | $7.74 | 1,061,200 | — | — |
| 2002-02-21 | $7.41 | $7.41 | 834,200 | — | — |
| 2002-02-20 | $7.83 | $7.82 | 1,605,000 | — | — |
| 2002-02-19 | $7.98 | $7.98 | 1,698,000 | — | — |
| 2002-02-15 | $8.73 | $8.72 | 418,000 | — | — |
| 2002-02-14 | $8.86 | $8.86 | 480,000 | — | — |
| 2002-02-13 | $9.33 | $9.33 | 674,600 | — | — |
| 2002-02-12 | $9.09 | $9.09 | 909,400 | — | — |
| 2002-02-11 | $9.00 | $9.00 | 683,400 | — | — |
| 2002-02-08 | $8.68 | $8.68 | 471,800 | — | — |
| 2002-02-07 | $8.63 | $8.63 | 481,600 | — | — |
| 2002-02-06 | $8.49 | $8.49 | 563,200 | — | — |
| 2002-02-05 | $8.63 | $8.63 | 606,000 | — | — |
| 2002-02-04 | $8.75 | $8.75 | 754,400 | — | — |
| 2002-02-01 | $9.05 | $9.05 | 688,000 | — | — |
| 2002-01-31 | $9.05 | $9.05 | 1,125,600 | — | — |
| 2002-01-30 | $8.75 | $8.75 | 1,103,000 | — | — |
| 2002-01-29 | $8.32 | $8.32 | 642,000 | — | — |
| 2002-01-28 | $8.50 | $8.50 | 592,800 | — | — |
| 2002-01-25 | $8.68 | $8.68 | 2,487,000 | — | — |
| 2002-01-24 | $8.75 | $8.75 | 3,151,400 | — | — |
| 2002-01-23 | $8.75 | $8.75 | 1,329,600 | — | — |
| 2002-01-22 | $8.66 | $8.66 | 941,600 | — | — |
| 2002-01-18 | $8.78 | $8.77 | 1,962,000 | — | — |
| 2002-01-17 | $9.48 | $9.47 | 1,637,000 | — | — |
| 2002-01-16 | $9.99 | $9.98 | 512,600 | — | — |
| 2002-01-15 | $10.30 | $10.30 | 550,200 | — | — |
| 2002-01-14 | $10.62 | $10.62 | 1,090,800 | — | — |
| 2002-01-11 | $10.64 | $10.63 | 726,600 | — | — |
| 2002-01-10 | $11.20 | $11.20 | 444,400 | — | — |
| 2002-01-09 | $11.60 | $11.60 | 628,200 | — | — |
| 2002-01-08 | $11.53 | $11.53 | 1,185,200 | — | — |
| 2002-01-07 | $11.69 | $11.69 | 814,000 | — | — |
| 2002-01-04 | $12.38 | $12.37 | 471,200 | — | — |
| 2002-01-03 | $12.48 | $12.47 | 486,400 | — | — |
| 2002-01-02 | $11.75 | $11.75 | 631,400 | — | — |