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
- 1996-06-28 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 | $5.57 | $5.60 | 236,214 | — | — |
| 2002-12-30 | $5.54 | $5.57 | 164,996 | — | — |
| 2002-12-27 | $5.48 | $5.51 | 12,957,274 | — | — |
| 2002-12-26 | $5.89 | $5.89 | 19,482,520 | — | — |
| 2002-12-24 | $5.90 | $5.90 | 9,172,632 | — | — |
| 2002-12-23 | $5.77 | $5.77 | 21,924,827 | — | — |
| 2002-12-20 | $5.77 | $5.77 | 228,570 | — | — |
| 2002-12-19 | $5.52 | $5.52 | 406,709 | — | — |
| 2002-12-18 | $6.00 | $6.00 | 288,136 | — | — |
| 2002-12-17 | $6.11 | $6.11 | 313,864 | — | — |
| 2002-12-16 | $6.13 | $6.13 | 512,791 | — | — |
| 2002-12-13 | $6.40 | $6.40 | 147,564 | — | — |
| 2002-12-12 | $6.74 | $6.74 | 173,665 | — | — |
| 2002-12-11 | $6.72 | $6.72 | 292,145 | — | — |
| 2002-12-10 | $6.91 | $6.91 | 156,140 | — | — |
| 2002-12-09 | $6.77 | $6.77 | 240,875 | — | — |
| 2002-12-06 | $7.29 | $7.29 | 130,878 | — | — |
| 2002-12-05 | $7.01 | $7.01 | 118,014 | — | — |
| 2002-12-04 | $7.21 | $7.21 | 110,836 | — | — |
| 2002-12-03 | $7.09 | $7.09 | 67,396 | — | — |
| 2002-12-02 | $7.32 | $7.32 | 139,361 | — | — |
| 2002-11-29 | $6.97 | $6.97 | 98,997 | — | — |
| 2002-11-27 | $7.02 | $7.02 | 224,562 | — | — |
| 2002-11-26 | $6.92 | $6.92 | 120,624 | — | — |
| 2002-11-25 | $7.11 | $7.11 | 121,929 | — | — |
| 2002-11-22 | $6.98 | $6.98 | 162,665 | — | — |
| 2002-11-21 | $7.36 | $7.36 | 241,900 | — | — |
| 2002-11-20 | $6.95 | $6.95 | 69,540 | — | — |
| 2002-11-19 | $6.54 | $6.54 | 130,039 | — | — |
| 2002-11-18 | $6.91 | $6.91 | 150,733 | — | — |
| 2002-11-15 | $6.95 | $6.95 | 73,176 | — | — |
| 2002-11-14 | $7.14 | $7.14 | 145,140 | — | — |
| 2002-11-13 | $6.89 | $6.89 | 82,498 | — | — |
| 2002-11-12 | $7.08 | $7.08 | 61,897 | — | — |
| 2002-11-11 | $6.57 | $6.57 | 141,132 | — | — |
| 2002-11-08 | $6.60 | $6.60 | 98,718 | — | — |
| 2002-11-07 | $6.60 | $6.60 | 135,166 | — | — |
| 2002-11-06 | $6.92 | $6.92 | 214,867 | — | — |
| 2002-11-05 | $7.17 | $7.17 | 159,496 | — | — |
| 2002-11-04 | $7.44 | $7.44 | 181,215 | — | — |
| 2002-11-01 | $7.33 | $7.33 | 140,759 | — | — |
| 2002-10-31 | $7.19 | $7.19 | 183,453 | — | — |
| 2002-10-30 | $7.36 | $7.36 | 178,885 | — | — |
| 2002-10-29 | $7.40 | $7.40 | 262,128 | — | — |
| 2002-10-28 | $7.03 | $7.03 | 185,970 | — | — |
| 2002-10-25 | $6.65 | $6.65 | 317,220 | — | — |
| 2002-10-24 | $6.35 | $6.35 | 151,479 | — | — |
| 2002-10-23 | $7.03 | $7.03 | 262,688 | — | — |
| 2002-10-22 | $7.49 | $7.49 | 313,491 | — | — |
| 2002-10-21 | $7.70 | $7.70 | 316,102 | — | — |
| 2002-10-18 | $7.24 | $7.24 | 394,498 | — | — |
| 2002-10-17 | $7.73 | $7.73 | 272,289 | — | — |
| 2002-10-16 | $7.36 | $7.36 | 301,560 | — | — |
| 2002-10-15 | $7.46 | $7.46 | 379,210 | — | — |
| 2002-10-14 | $6.89 | $6.89 | 332,135 | — | — |
| 2002-10-11 | $6.30 | $6.30 | 124,725 | — | — |
| 2002-10-10 | $6.01 | $6.01 | 108,785 | — | — |
| 2002-10-09 | $5.43 | $5.43 | 203,308 | — | — |
| 2002-10-08 | $5.51 | $5.51 | 194,452 | — | — |
| 2002-10-07 | $4.85 | $4.85 | 86,320 | — | — |
| 2002-10-04 | $4.84 | $4.84 | 142,996 | — | — |
| 2002-10-03 | $4.91 | $4.91 | 949,423 | — | — |
| 2002-10-02 | $4.84 | $4.84 | 253,273 | — | — |
| 2002-10-01 | $5.01 | $5.01 | 143,835 | — | — |
| 2002-09-30 | $4.92 | $4.92 | 112,514 | — | — |
| 2002-09-27 | $5.15 | $5.15 | 244,231 | — | — |
| 2002-09-26 | $5.55 | $5.55 | 386,295 | — | — |
| 2002-09-25 | $5.60 | $5.60 | 401,303 | — | — |
| 2002-09-24 | $5.21 | $5.21 | 219,062 | — | — |
| 2002-09-23 | $5.42 | $5.42 | 267,255 | — | — |
| 2002-09-20 | $5.86 | $5.86 | 827,308 | — | — |
| 2002-09-19 | $5.41 | $5.41 | 357,770 | — | — |
| 2002-09-18 | $5.35 | $5.35 | 266,416 | — | — |
| 2002-09-17 | $5.36 | $5.36 | 437,937 | — | — |
| 2002-09-16 | $5.50 | $5.50 | 103,379 | — | — |
| 2002-09-13 | $5.72 | $5.72 | 230,621 | — | — |
| 2002-09-12 | $5.63 | $5.63 | 205,266 | — | — |
| 2002-09-11 | $5.72 | $5.72 | 597,713 | — | — |
| 2002-09-10 | $5.58 | $5.58 | 335,864 | — | — |
| 2002-09-09 | $5.91 | $5.91 | 400,930 | — | — |
| 2002-09-06 | $6.07 | $6.07 | 335,864 | — | — |
| 2002-09-05 | $5.74 | $5.74 | 346,304 | — | — |
| 2002-09-04 | $6.29 | $6.29 | 332,135 | — | — |
| 2002-09-03 | $6.21 | $6.21 | 138,242 | — | — |
| 2002-08-30 | $6.40 | $6.40 | 121,649 | — | — |
| 2002-08-29 | $6.64 | $6.64 | 268,094 | — | — |
| 2002-08-28 | $6.72 | $6.72 | 278,814 | — | — |
| 2002-08-27 | $6.69 | $6.69 | 261,196 | — | — |
| 2002-08-26 | $7.04 | $7.04 | 356,838 | — | — |
| 2002-08-23 | $7.10 | $7.10 | 261,569 | — | — |
| 2002-08-22 | $7.25 | $7.25 | 303,890 | — | — |
| 2002-08-21 | $7.10 | $7.10 | 500,113 | — | — |
| 2002-08-20 | $6.73 | $6.73 | 335,025 | — | — |
| 2002-08-19 | $6.62 | $6.62 | 882,493 | — | — |
| 2002-08-16 | $6.73 | $6.73 | 341,830 | — | — |
| 2002-08-15 | $7.03 | $7.03 | 246,281 | — | — |
| 2002-08-14 | $7.75 | $7.75 | 261,756 | — | — |
| 2002-08-13 | $7.35 | $7.35 | 235,375 | — | — |
| 2002-08-12 | $7.34 | $7.34 | 235,282 | — | — |
| 2002-08-09 | $7.22 | $7.22 | 246,748 | — | — |
| 2002-08-08 | $7.27 | $7.27 | 529,104 | — | — |
| 2002-08-07 | $7.08 | $7.08 | 238,265 | — | — |
| 2002-08-06 | $7.40 | $7.40 | 893,027 | — | — |
| 2002-08-05 | $6.87 | $6.87 | 503,283 | — | — |
| 2002-08-02 | $7.13 | $7.13 | 640,966 | — | — |
| 2002-08-01 | $7.03 | $7.03 | 426,751 | — | — |
| 2002-07-31 | $7.41 | $7.41 | 843,248 | — | — |
| 2002-07-30 | $7.94 | $7.94 | 656,906 | — | — |
| 2002-07-29 | $8.52 | $8.52 | 348,075 | — | — |
| 2002-07-26 | $8.13 | $8.13 | 1,056,624 | — | — |
| 2002-07-25 | $8.16 | $8.16 | 1,162,706 | — | — |
| 2002-07-24 | $8.21 | $8.21 | 415,658 | — | — |
| 2002-07-23 | $7.29 | $7.29 | 315,263 | — | — |
| 2002-07-22 | $8.06 | $8.06 | 409,785 | — | — |
| 2002-07-19 | $7.82 | $7.82 | 270,704 | — | — |
| 2002-07-18 | $8.38 | $8.38 | 174,783 | — | — |
| 2002-07-17 | $8.74 | $8.74 | 591,001 | — | — |
| 2002-07-16 | $8.64 | $8.64 | 372,964 | — | — |
| 2002-07-15 | $8.58 | $8.58 | 374,829 | — | — |
| 2002-07-12 | $7.82 | $7.82 | 479,139 | — | — |
| 2002-07-11 | $7.61 | $7.61 | 742,107 | — | — |
| 2002-07-10 | $7.46 | $7.46 | 681,422 | — | — |
| 2002-07-09 | $7.40 | $7.40 | 1,098,945 | — | — |
| 2002-07-08 | $7.49 | $7.49 | 651,872 | — | — |
| 2002-07-05 | $7.38 | $7.38 | 2,060,952 | — | — |
| 2002-07-03 | $7.52 | $7.52 | 7,537,591 | — | — |
| 2002-07-02 | $10.75 | $10.75 | 417,336 | — | — |
| 2002-07-01 | $11.33 | $11.33 | 568,442 | — | — |
| 2002-06-28 | $12.50 | $12.50 | 382,007 | — | — |
| 2002-06-27 | $12.77 | $12.77 | 229,968 | — | — |
| 2002-06-26 | $11.86 | $11.86 | 471,496 | — | — |
| 2002-06-25 | $12.14 | $12.14 | 299,509 | — | — |
| 2002-06-24 | $12.68 | $12.68 | 628,568 | — | — |
| 2002-06-21 | $13.01 | $13.01 | 304,449 | — | — |
| 2002-06-20 | $12.93 | $12.93 | 327,754 | — | — |
| 2002-06-19 | $13.85 | $13.85 | 192,681 | — | — |
| 2002-06-18 | $13.99 | $13.99 | 210,299 | — | — |
| 2002-06-17 | $14.32 | $14.32 | 343,414 | — | — |
| 2002-06-14 | $12.78 | $12.78 | 222,324 | — | — |
| 2002-06-13 | $12.69 | $12.69 | 825,816 | — | — |
| 2002-06-12 | $13.92 | $13.92 | 714,421 | — | — |
| 2002-06-11 | $14.32 | $14.32 | 211,045 | — | — |
| 2002-06-10 | $15.23 | $15.23 | 214,028 | — | — |
| 2002-06-07 | $14.83 | $14.83 | 230,434 | — | — |
| 2002-06-06 | $14.81 | $14.81 | 323,745 | — | — |
| 2002-06-05 | $16.07 | $16.07 | 369,515 | — | — |
| 2002-06-04 | $15.68 | $15.68 | 245,722 | — | — |
| 2002-06-03 | $16.04 | $16.04 | 281,331 | — | — |
| 2002-05-31 | $16.16 | $16.16 | 380,049 | — | — |
| 2002-05-30 | $15.74 | $15.74 | 205,638 | — | — |
| 2002-05-29 | $16.08 | $16.08 | 327,754 | — | — |
| 2002-05-28 | $16.39 | $16.39 | 190,817 | — | — |
| 2002-05-24 | $16.19 | $16.19 | 277,137 | — | — |
| 2002-05-23 | $16.43 | $16.43 | 666,973 | — | — |
| 2002-05-22 | $16.79 | $16.79 | 277,323 | — | — |
| 2002-05-21 | $16.52 | $16.52 | 331,762 | — | — |
| 2002-05-20 | $16.94 | $16.94 | 285,713 | — | — |
| 2002-05-17 | $17.02 | $17.02 | 1,207,823 | — | — |
| 2002-05-16 | $16.84 | $16.84 | 191,842 | — | — |
| 2002-05-15 | $16.68 | $16.68 | 519,503 | — | — |
| 2002-05-14 | $16.58 | $16.58 | 451,547 | — | — |
| 2002-05-13 | $16.61 | $16.61 | 269,586 | — | — |
| 2002-05-10 | $16.74 | $16.74 | 426,658 | — | — |
| 2002-05-09 | $16.60 | $16.60 | 445,208 | — | — |
| 2002-05-08 | $15.60 | $15.60 | 380,422 | — | — |
| 2002-05-07 | $14.24 | $14.24 | 594,077 | — | — |
| 2002-05-06 | $14.20 | $14.20 | 80,633 | — | — |
| 2002-05-03 | $14.73 | $14.73 | 139,733 | — | — |
| 2002-05-02 | $14.54 | $14.54 | 160,335 | — | — |
| 2002-05-01 | $13.73 | $13.73 | 67,583 | — | — |
| 2002-04-30 | $14.05 | $14.05 | 171,987 | — | — |
| 2002-04-29 | $13.51 | $13.51 | 130,132 | — | — |
| 2002-04-26 | $13.66 | $13.66 | 578,789 | — | — |
| 2002-04-25 | $13.90 | $13.90 | 825,257 | — | — |
| 2002-04-24 | $14.65 | $14.65 | 106,734 | — | — |
| 2002-04-23 | $14.75 | $14.75 | 158,004 | — | — |
| 2002-04-22 | $14.59 | $14.59 | 61,244 | — | — |
| 2002-04-19 | $15.06 | $15.06 | 45,677 | — | — |
| 2002-04-18 | $15.69 | $15.69 | 25,448 | — | — |
| 2002-04-17 | $15.60 | $15.60 | 182,241 | — | — |
| 2002-04-16 | $15.42 | $15.42 | 51,270 | — | — |
| 2002-04-15 | $14.66 | $14.66 | 191,469 | — | — |
| 2002-04-12 | $14.14 | $14.14 | 226,892 | — | — |
| 2002-04-11 | $14.70 | $14.70 | 246,281 | — | — |
| 2002-04-10 | $15.72 | $15.72 | 192,122 | — | — |
| 2002-04-09 | $15.45 | $15.45 | 49,499 | — | — |
| 2002-04-08 | $15.47 | $15.47 | 116,522 | — | — |
| 2002-04-05 | $15.58 | $15.58 | 68,608 | — | — |
| 2002-04-04 | $15.25 | $15.25 | 214,028 | — | — |
| 2002-04-03 | $15.67 | $15.67 | 132,462 | — | — |
| 2002-04-02 | $16.09 | $16.09 | 180,843 | — | — |
| 2002-04-01 | $16.28 | $16.28 | 216,359 | — | — |
| 2002-03-28 | $15.97 | $15.97 | 329,805 | — | — |
| 2002-03-27 | $16.01 | $16.01 | 86,972 | — | — |
| 2002-03-26 | $16.18 | $16.18 | 86,226 | — | — |
| 2002-03-25 | $16.09 | $16.09 | 171,614 | — | — |
| 2002-03-22 | $16.93 | $16.93 | 148,682 | — | — |
| 2002-03-21 | $17.21 | $17.21 | 252,900 | — | — |
| 2002-03-20 | $17.25 | $17.25 | 212,443 | — | — |
| 2002-03-19 | $17.81 | $17.81 | 126,403 | — | — |
| 2002-03-18 | $18.17 | $18.17 | 331,482 | — | — |
| 2002-03-15 | $17.78 | $17.78 | 390,023 | — | — |
| 2002-03-14 | $17.76 | $17.76 | 219,808 | — | — |
| 2002-03-13 | $17.30 | $17.30 | 347,889 | — | — |
| 2002-03-12 | $16.95 | $16.95 | 285,526 | — | — |
| 2002-03-11 | $17.98 | $17.98 | 403,167 | — | — |
| 2002-03-08 | $17.73 | $17.73 | 290,373 | — | — |
| 2002-03-07 | $17.28 | $17.28 | 496,385 | — | — |
| 2002-03-06 | $16.74 | $16.74 | 557,442 | — | — |
| 2002-03-05 | $16.12 | $16.12 | 200,791 | — | — |
| 2002-03-04 | $15.72 | $15.72 | 677,414 | — | — |
| 2002-03-01 | $15.02 | $15.02 | 1,479,739 | — | — |
| 2002-02-28 | $16.41 | $16.41 | 311,254 | — | — |
| 2002-02-27 | $17.17 | $17.17 | 282,730 | — | — |
| 2002-02-26 | $17.63 | $17.63 | 135,445 | — | — |
| 2002-02-25 | $17.22 | $17.22 | 189,139 | — | — |
| 2002-02-22 | $17.83 | $17.83 | 88,184 | — | — |
| 2002-02-21 | $18.26 | $18.26 | 344,440 | — | — |
| 2002-02-20 | $17.49 | $17.49 | 516,613 | — | — |
| 2002-02-19 | $16.46 | $16.46 | 302,865 | — | — |
| 2002-02-15 | $18.42 | $18.42 | 141,971 | — | — |
| 2002-02-14 | $19.16 | $19.16 | 155,301 | — | — |
| 2002-02-13 | $19.79 | $19.79 | 249,451 | — | — |
| 2002-02-12 | $20.16 | $20.16 | 394,218 | — | — |
| 2002-02-11 | $21.22 | $21.22 | 202,003 | — | — |
| 2002-02-08 | $20.33 | $20.33 | 45,677 | — | — |
| 2002-02-07 | $19.45 | $19.45 | 69,074 | — | — |
| 2002-02-06 | $19.49 | $19.49 | 309,017 | — | — |
| 2002-02-05 | $20.48 | $20.48 | 82,871 | — | — |
| 2002-02-04 | $20.35 | $20.35 | 99,929 | — | — |
| 2002-02-01 | $20.91 | $20.91 | 83,896 | — | — |
| 2002-01-31 | $20.39 | $20.39 | 217,104 | — | — |
| 2002-01-30 | $20.37 | $20.37 | 113,912 | — | — |
| 2002-01-29 | $20.17 | $20.17 | 139,267 | — | — |
| 2002-01-28 | $20.44 | $20.44 | 125,005 | — | — |
| 2002-01-25 | $20.10 | $20.10 | 162,106 | — | — |
| 2002-01-24 | $20.06 | $20.06 | 371,753 | — | — |
| 2002-01-23 | $20.37 | $20.37 | 159,775 | — | — |
| 2002-01-22 | $20.37 | $20.37 | 79,701 | — | — |
| 2002-01-18 | $20.31 | $20.31 | 204,147 | — | — |
| 2002-01-17 | $20.81 | $20.81 | 228,570 | — | — |
| 2002-01-16 | $20.16 | $20.16 | 56,676 | — | — |
| 2002-01-15 | $20.38 | $20.38 | 140,106 | — | — |
| 2002-01-14 | $21.23 | $21.23 | 98,624 | — | — |
| 2002-01-11 | $22.13 | $22.13 | 224,935 | — | — |
| 2002-01-10 | $21.99 | $21.99 | 92,938 | — | — |
| 2002-01-09 | $21.33 | $21.33 | 104,311 | — | — |
| 2002-01-08 | $21.79 | $21.79 | 77,184 | — | — |
| 2002-01-07 | $22.32 | $22.32 | 168,631 | — | — |
| 2002-01-04 | $22.00 | $22.00 | 259,891 | — | — |
| 2002-01-03 | $21.41 | $21.41 | 181,402 | — | — |
| 2002-01-02 | $20.40 | $20.40 | 65,346 | — | — |