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
- 1987-07-30 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 | $7.05 | $13.40 | 134,300 | — | — |
| 2002-12-30 | $6.90 | $13.11 | 151,600 | — | — |
| 2002-12-27 | $6.75 | $12.83 | 110,000 | — | — |
| 2002-12-26 | $6.93 | $13.17 | 77,900 | — | — |
| 2002-12-24 | $7.00 | $13.30 | 100,300 | — | — |
| 2002-12-23 | $6.99 | $13.29 | 314,100 | — | — |
| 2002-12-20 | $6.85 | $13.02 | 570,700 | — | — |
| 2002-12-19 | $6.63 | $12.60 | 595,400 | — | — |
| 2002-12-18 | $6.70 | $12.73 | 438,800 | — | — |
| 2002-12-17 | $6.87 | $13.06 | 131,100 | — | — |
| 2002-12-16 | $6.99 | $13.29 | 348,100 | — | — |
| 2002-12-13 | $6.38 | $12.13 | 302,400 | — | — |
| 2002-12-12 | $6.62 | $12.58 | 174,700 | — | — |
| 2002-12-11 | $6.77 | $12.87 | 160,000 | — | — |
| 2002-12-10 | $6.81 | $12.94 | 226,400 | — | — |
| 2002-12-09 | $6.58 | $12.51 | 212,100 | — | — |
| 2002-12-06 | $6.77 | $12.87 | 168,200 | — | — |
| 2002-12-05 | $6.76 | $12.85 | 292,500 | — | — |
| 2002-12-04 | $6.94 | $13.19 | 208,300 | — | — |
| 2002-12-03 | $6.98 | $13.27 | 400,500 | — | — |
| 2002-12-02 | $7.16 | $13.61 | 205,200 | — | — |
| 2002-11-29 | $7.02 | $13.34 | 343,900 | — | — |
| 2002-11-27 | $6.91 | $13.13 | 272,600 | — | — |
| 2002-11-26 | $6.60 | $12.54 | 335,500 | — | — |
| 2002-11-25 | $6.95 | $13.21 | 610,000 | — | — |
| 2002-11-22 | $6.74 | $12.81 | 419,000 | — | — |
| 2002-11-21 | $6.67 | $12.68 | 322,700 | — | — |
| 2002-11-20 | $6.45 | $12.26 | 235,300 | — | — |
| 2002-11-19 | $6.29 | $11.95 | 188,000 | — | — |
| 2002-11-18 | $6.22 | $11.82 | 169,300 | — | — |
| 2002-11-15 | $6.34 | $12.05 | 299,100 | — | — |
| 2002-11-14 | $6.15 | $11.69 | 248,300 | — | — |
| 2002-11-13 | $5.95 | $11.31 | 219,400 | — | — |
| 2002-11-12 | $6.19 | $11.76 | 174,500 | — | — |
| 2002-11-11 | $6.03 | $11.46 | 272,100 | — | — |
| 2002-11-08 | $6.13 | $11.65 | 323,600 | — | — |
| 2002-11-07 | $6.04 | $11.48 | 448,500 | — | — |
| 2002-11-06 | $6.52 | $12.39 | 828,600 | — | — |
| 2002-11-05 | $6.62 | $12.58 | 233,600 | — | — |
| 2002-11-04 | $6.37 | $12.11 | 612,800 | — | — |
| 2002-11-01 | $6.10 | $11.59 | 499,400 | — | — |
| 2002-10-31 | $5.93 | $11.27 | 667,200 | — | — |
| 2002-10-30 | $6.04 | $11.48 | 215,500 | — | — |
| 2002-10-29 | $6.02 | $11.44 | 409,100 | — | — |
| 2002-10-28 | $6.21 | $11.66 | 353,400 | — | — |
| 2002-10-25 | $6.17 | $11.59 | 250,600 | — | — |
| 2002-10-24 | $5.83 | $10.95 | 169,700 | — | — |
| 2002-10-23 | $5.88 | $11.04 | 257,100 | — | — |
| 2002-10-22 | $5.93 | $11.14 | 497,200 | — | — |
| 2002-10-21 | $6.10 | $11.46 | 796,400 | — | — |
| 2002-10-18 | $5.87 | $11.02 | 202,600 | — | — |
| 2002-10-17 | $5.94 | $11.16 | 306,800 | — | — |
| 2002-10-16 | $5.56 | $10.44 | 295,100 | — | — |
| 2002-10-15 | $5.81 | $10.91 | 444,800 | — | — |
| 2002-10-14 | $5.28 | $9.92 | 667,600 | — | — |
| 2002-10-11 | $5.41 | $10.16 | 590,300 | — | — |
| 2002-10-10 | $5.09 | $9.56 | 1,508,200 | — | — |
| 2002-10-09 | $4.75 | $8.92 | 408,500 | — | — |
| 2002-10-08 | $5.04 | $9.46 | 311,400 | — | — |
| 2002-10-07 | $4.78 | $8.98 | 1,057,100 | — | — |
| 2002-10-04 | $5.00 | $9.39 | 403,400 | — | — |
| 2002-10-03 | $5.19 | $9.75 | 312,300 | — | — |
| 2002-10-02 | $5.26 | $9.88 | 484,000 | — | — |
| 2002-10-01 | $5.24 | $9.84 | 660,300 | — | — |
| 2002-09-30 | $5.18 | $9.73 | 459,100 | — | — |
| 2002-09-27 | $5.08 | $9.54 | 697,000 | — | — |
| 2002-09-26 | $5.36 | $10.07 | 766,200 | — | — |
| 2002-09-25 | $5.20 | $9.77 | 946,300 | — | — |
| 2002-09-24 | $5.01 | $9.41 | 606,500 | — | — |
| 2002-09-23 | $5.26 | $9.88 | 782,700 | — | — |
| 2002-09-20 | $5.53 | $10.39 | 388,600 | — | — |
| 2002-09-19 | $5.69 | $10.69 | 1,580,000 | — | — |
| 2002-09-18 | $5.99 | $11.25 | 342,300 | — | — |
| 2002-09-17 | $6.10 | $11.46 | 379,300 | — | — |
| 2002-09-16 | $6.20 | $11.64 | 279,300 | — | — |
| 2002-09-13 | $6.24 | $11.72 | 201,600 | — | — |
| 2002-09-12 | $6.41 | $12.04 | 214,800 | — | — |
| 2002-09-11 | $6.64 | $12.47 | 268,400 | — | — |
| 2002-09-10 | $6.41 | $12.04 | 115,900 | — | — |
| 2002-09-09 | $6.37 | $11.96 | 185,000 | — | — |
| 2002-09-06 | $6.29 | $11.81 | 243,600 | — | — |
| 2002-09-05 | $6.17 | $11.59 | 532,300 | — | — |
| 2002-09-04 | $6.39 | $12.00 | 206,300 | — | — |
| 2002-09-03 | $6.26 | $11.76 | 358,600 | — | — |
| 2002-08-30 | $6.62 | $12.43 | 82,700 | — | — |
| 2002-08-29 | $6.72 | $12.62 | 222,500 | — | — |
| 2002-08-28 | $6.71 | $12.60 | 186,700 | — | — |
| 2002-08-27 | $6.98 | $13.11 | 220,400 | — | — |
| 2002-08-26 | $6.84 | $12.85 | 218,800 | — | — |
| 2002-08-23 | $6.67 | $12.53 | 163,600 | — | — |
| 2002-08-22 | $6.92 | $13.00 | 186,200 | — | — |
| 2002-08-21 | $6.83 | $12.83 | 229,200 | — | — |
| 2002-08-20 | $6.57 | $12.34 | 218,100 | — | — |
| 2002-08-19 | $6.80 | $12.77 | 467,700 | — | — |
| 2002-08-16 | $6.42 | $12.06 | 300,000 | — | — |
| 2002-08-15 | $6.30 | $11.83 | 892,400 | — | — |
| 2002-08-14 | $6.25 | $11.74 | 318,200 | — | — |
| 2002-08-13 | $6.20 | $11.64 | 262,100 | — | — |
| 2002-08-12 | $6.27 | $11.77 | 329,200 | — | — |
| 2002-08-09 | $6.38 | $11.98 | 465,400 | — | — |
| 2002-08-08 | $6.77 | $12.71 | 872,400 | — | — |
| 2002-08-07 | $6.27 | $11.77 | 500,100 | — | — |
| 2002-08-06 | $6.12 | $11.49 | 187,500 | — | — |
| 2002-08-05 | $5.67 | $10.65 | 602,700 | — | — |
| 2002-08-02 | $6.20 | $11.64 | 634,000 | — | — |
| 2002-08-01 | $5.93 | $11.14 | 1,649,800 | — | — |
| 2002-07-31 | $6.22 | $11.68 | 665,800 | — | — |
| 2002-07-30 | $6.80 | $12.77 | 647,900 | — | — |
| 2002-07-29 | $7.50 | $14.08 | 694,500 | — | — |
| 2002-07-26 | $6.97 | $12.94 | 479,100 | — | — |
| 2002-07-25 | $7.33 | $13.61 | 295,000 | — | — |
| 2002-07-24 | $7.21 | $13.39 | 827,800 | — | — |
| 2002-07-23 | $6.76 | $12.55 | 367,400 | — | — |
| 2002-07-22 | $7.01 | $13.02 | 658,900 | — | — |
| 2002-07-19 | $7.39 | $13.72 | 251,400 | — | — |
| 2002-07-18 | $7.82 | $14.52 | 446,200 | — | — |
| 2002-07-17 | $7.72 | $14.34 | 726,200 | — | — |
| 2002-07-16 | $7.11 | $13.20 | 259,800 | — | — |
| 2002-07-15 | $7.44 | $13.82 | 485,200 | — | — |
| 2002-07-12 | $7.70 | $14.30 | 131,000 | — | — |
| 2002-07-11 | $7.95 | $14.76 | 254,300 | — | — |
| 2002-07-10 | $7.89 | $14.65 | 376,500 | — | — |
| 2002-07-09 | $8.15 | $15.14 | 211,500 | — | — |
| 2002-07-08 | $8.58 | $15.93 | 229,200 | — | — |
| 2002-07-05 | $8.51 | $15.80 | 617,600 | — | — |
| 2002-07-03 | $7.55 | $14.02 | 200,800 | — | — |
| 2002-07-02 | $7.74 | $14.37 | 1,710,900 | — | — |
| 2002-07-01 | $7.81 | $14.50 | 240,300 | — | — |
| 2002-06-28 | $7.79 | $14.47 | 480,700 | — | — |
| 2002-06-27 | $7.76 | $14.41 | 386,500 | — | — |
| 2002-06-26 | $7.72 | $14.34 | 494,400 | — | — |
| 2002-06-25 | $7.55 | $14.02 | 560,200 | — | — |
| 2002-06-24 | $7.39 | $13.72 | 1,816,200 | — | — |
| 2002-06-21 | $7.70 | $14.30 | 1,291,200 | — | — |
| 2002-06-20 | $7.88 | $14.63 | 157,400 | — | — |
| 2002-06-19 | $7.95 | $14.76 | 206,900 | — | — |
| 2002-06-18 | $8.30 | $15.41 | 204,800 | — | — |
| 2002-06-17 | $8.28 | $15.38 | 245,800 | — | — |
| 2002-06-14 | $7.94 | $14.75 | 1,008,400 | — | — |
| 2002-06-13 | $8.21 | $15.25 | 177,400 | — | — |
| 2002-06-12 | $8.28 | $15.38 | 519,500 | — | — |
| 2002-06-11 | $8.45 | $15.69 | 375,600 | — | — |
| 2002-06-10 | $8.56 | $15.90 | 251,500 | — | — |
| 2002-06-07 | $8.60 | $15.97 | 471,500 | — | — |
| 2002-06-06 | $8.74 | $16.23 | 324,200 | — | — |
| 2002-06-05 | $8.87 | $16.47 | 238,600 | — | — |
| 2002-06-04 | $9.03 | $16.77 | 242,400 | — | — |
| 2002-06-03 | $9.12 | $16.94 | 265,000 | — | — |
| 2002-05-31 | $9.10 | $16.90 | 174,000 | — | — |
| 2002-05-30 | $9.17 | $17.03 | 79,200 | — | — |
| 2002-05-29 | $9.21 | $17.10 | 162,800 | — | — |
| 2002-05-28 | $9.09 | $16.88 | 239,700 | — | — |
| 2002-05-24 | $8.96 | $16.64 | 224,000 | — | — |
| 2002-05-23 | $9.02 | $16.75 | 273,400 | — | — |
| 2002-05-22 | $9.06 | $16.83 | 737,900 | — | — |
| 2002-05-21 | $8.97 | $16.66 | 178,900 | — | — |
| 2002-05-20 | $9.14 | $16.97 | 165,800 | — | — |
| 2002-05-17 | $9.23 | $17.14 | 210,800 | — | — |
| 2002-05-16 | $9.27 | $17.22 | 126,400 | — | — |
| 2002-05-15 | $9.17 | $17.03 | 274,900 | — | — |
| 2002-05-14 | $9.31 | $17.29 | 157,300 | — | — |
| 2002-05-13 | $9.24 | $17.16 | 151,100 | — | — |
| 2002-05-10 | $9.08 | $16.86 | 315,000 | — | — |
| 2002-05-09 | $9.16 | $17.01 | 290,500 | — | — |
| 2002-05-08 | $9.37 | $17.40 | 266,900 | — | — |
| 2002-05-07 | $9.13 | $16.96 | 575,800 | — | — |
| 2002-05-06 | $9.35 | $17.36 | 259,200 | — | — |
| 2002-05-03 | $9.49 | $17.62 | 194,000 | — | — |
| 2002-05-02 | $9.23 | $17.14 | 312,400 | — | — |
| 2002-05-01 | $9.26 | $17.20 | 78,300 | — | — |
| 2002-04-30 | $9.30 | $17.27 | 410,200 | — | — |
| 2002-04-29 | $9.02 | $16.75 | 221,200 | — | — |
| 2002-04-26 | $9.03 | $16.77 | 142,700 | — | — |
| 2002-04-25 | $8.95 | $16.62 | 275,400 | — | — |
| 2002-04-24 | $9.09 | $16.78 | 269,700 | — | — |
| 2002-04-23 | $9.15 | $16.89 | 351,100 | — | — |
| 2002-04-22 | $9.03 | $16.67 | 189,900 | — | — |
| 2002-04-19 | $9.16 | $16.91 | 283,800 | — | — |
| 2002-04-18 | $9.01 | $16.63 | 253,600 | — | — |
| 2002-04-17 | $8.99 | $16.60 | 166,700 | — | — |
| 2002-04-16 | $8.73 | $16.12 | 169,600 | — | — |
| 2002-04-15 | $8.52 | $15.73 | 250,100 | — | — |
| 2002-04-12 | $8.33 | $15.38 | 239,000 | — | — |
| 2002-04-11 | $8.27 | $15.27 | 135,400 | — | — |
| 2002-04-10 | $8.36 | $15.43 | 212,600 | — | — |
| 2002-04-09 | $8.37 | $15.45 | 255,300 | — | — |
| 2002-04-08 | $8.34 | $15.40 | 392,400 | — | — |
| 2002-04-05 | $8.49 | $15.67 | 217,500 | — | — |
| 2002-04-04 | $8.40 | $15.51 | 140,300 | — | — |
| 2002-04-03 | $8.49 | $15.67 | 155,000 | — | — |
| 2002-04-02 | $8.45 | $15.60 | 171,100 | — | — |
| 2002-04-01 | $8.35 | $15.41 | 109,700 | — | — |
| 2002-03-28 | $8.22 | $15.17 | 189,400 | — | — |
| 2002-03-27 | $8.46 | $15.62 | 129,600 | — | — |
| 2002-03-26 | $8.27 | $15.27 | 98,500 | — | — |
| 2002-03-25 | $8.37 | $15.45 | 165,400 | — | — |
| 2002-03-22 | $8.46 | $15.62 | 50,700 | — | — |
| 2002-03-21 | $8.62 | $15.91 | 127,300 | — | — |
| 2002-03-20 | $8.62 | $15.91 | 177,900 | — | — |
| 2002-03-19 | $8.71 | $16.08 | 122,400 | — | — |
| 2002-03-18 | $8.60 | $15.88 | 176,800 | — | — |
| 2002-03-15 | $8.48 | $15.65 | 895,600 | — | — |
| 2002-03-14 | $8.40 | $15.51 | 155,200 | — | — |
| 2002-03-13 | $8.25 | $15.23 | 107,500 | — | — |
| 2002-03-12 | $8.20 | $15.14 | 168,800 | — | — |
| 2002-03-11 | $8.24 | $15.21 | 197,000 | — | — |
| 2002-03-08 | $8.31 | $15.34 | 471,200 | — | — |
| 2002-03-07 | $8.49 | $15.67 | 75,600 | — | — |
| 2002-03-06 | $8.45 | $15.60 | 72,000 | — | — |
| 2002-03-05 | $8.27 | $15.27 | 141,000 | — | — |
| 2002-03-04 | $8.40 | $15.51 | 304,700 | — | — |
| 2002-03-01 | $8.24 | $15.21 | 473,200 | — | — |
| 2002-02-28 | $7.99 | $14.75 | 162,200 | — | — |
| 2002-02-27 | $7.90 | $14.58 | 292,600 | — | — |
| 2002-02-26 | $7.61 | $14.05 | 128,700 | — | — |
| 2002-02-25 | $7.72 | $14.25 | 414,400 | — | — |
| 2002-02-22 | $7.64 | $14.10 | 126,300 | — | — |
| 2002-02-21 | $7.46 | $13.77 | 251,500 | — | — |
| 2002-02-20 | $7.54 | $13.92 | 175,100 | — | — |
| 2002-02-19 | $7.55 | $13.94 | 121,100 | — | — |
| 2002-02-15 | $7.72 | $14.25 | 161,200 | — | — |
| 2002-02-14 | $7.75 | $14.31 | 438,800 | — | — |
| 2002-02-13 | $7.69 | $14.20 | 97,000 | — | — |
| 2002-02-12 | $7.70 | $14.21 | 197,200 | — | — |
| 2002-02-11 | $7.78 | $14.36 | 192,100 | — | — |
| 2002-02-08 | $7.63 | $14.08 | 314,100 | — | — |
| 2002-02-07 | $7.56 | $13.96 | 474,800 | — | — |
| 2002-02-06 | $7.50 | $13.84 | 297,100 | — | — |
| 2002-02-05 | $7.54 | $13.92 | 278,600 | — | — |
| 2002-02-04 | $7.82 | $14.44 | 149,800 | — | — |
| 2002-02-01 | $7.85 | $14.49 | 133,400 | — | — |
| 2002-01-31 | $7.91 | $14.60 | 142,000 | — | — |
| 2002-01-30 | $8.03 | $14.82 | 130,200 | — | — |
| 2002-01-29 | $7.89 | $14.56 | 404,300 | — | — |
| 2002-01-28 | $8.08 | $14.92 | 224,500 | — | — |
| 2002-01-25 | $8.10 | $14.83 | 188,100 | — | — |
| 2002-01-24 | $8.18 | $14.98 | 207,600 | — | — |
| 2002-01-23 | $8.17 | $14.96 | 106,400 | — | — |
| 2002-01-22 | $8.05 | $14.74 | 144,600 | — | — |
| 2002-01-18 | $7.95 | $14.56 | 784,600 | — | — |
| 2002-01-17 | $7.99 | $14.63 | 299,300 | — | — |
| 2002-01-16 | $7.65 | $14.01 | 178,500 | — | — |
| 2002-01-15 | $7.93 | $14.52 | 371,700 | — | — |
| 2002-01-14 | $7.63 | $13.97 | 248,500 | — | — |
| 2002-01-11 | $7.87 | $14.41 | 1,014,400 | — | — |
| 2002-01-10 | $8.01 | $14.67 | 415,600 | — | — |
| 2002-01-09 | $8.20 | $15.01 | 450,000 | — | — |
| 2002-01-08 | $8.27 | $15.14 | 212,900 | — | — |
| 2002-01-07 | $8.22 | $15.05 | 347,600 | — | — |
| 2002-01-04 | $8.45 | $15.47 | 429,500 | — | — |
| 2002-01-03 | $8.60 | $15.75 | 152,800 | — | — |
| 2002-01-02 | $8.62 | $15.78 | 178,000 | — | — |