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
- 1999-04-26 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 | $7.20 | $7.20 | 4,550 | — | — |
| 2002-12-30 | $6.70 | $6.70 | 5,100 | — | — |
| 2002-12-27 | $7.00 | $7.00 | 4,410 | — | — |
| 2002-12-26 | $6.60 | $6.60 | 3,320 | — | — |
| 2002-12-24 | $6.90 | $6.90 | 3,190 | — | — |
| 2002-12-23 | $6.50 | $6.50 | 4,640 | — | — |
| 2002-12-20 | $6.60 | $6.60 | 1,830 | — | — |
| 2002-12-19 | $6.60 | $6.60 | 1,680 | — | — |
| 2002-12-18 | $7.30 | $7.30 | 2,750 | — | — |
| 2002-12-17 | $6.80 | $6.80 | 15,360 | — | — |
| 2002-12-16 | $7.80 | $7.80 | 4,130 | — | — |
| 2002-12-13 | $8.00 | $8.00 | 1,780 | — | — |
| 2002-12-12 | $8.10 | $8.10 | 10,530 | — | — |
| 2002-12-11 | $8.10 | $8.10 | 2,820 | — | — |
| 2002-12-10 | $8.00 | $8.00 | 2,820 | — | — |
| 2002-12-09 | $7.70 | $7.70 | 1,970 | — | — |
| 2002-12-06 | $8.00 | $8.00 | 860 | — | — |
| 2002-12-05 | $8.10 | $8.10 | 1,920 | — | — |
| 2002-12-04 | $7.60 | $7.60 | 1,010 | — | — |
| 2002-12-03 | $7.50 | $7.50 | 2,260 | — | — |
| 2002-12-02 | $7.70 | $7.70 | 4,750 | — | — |
| 2002-11-29 | $8.00 | $8.00 | 470 | — | — |
| 2002-11-27 | $7.60 | $7.60 | 2,800 | — | — |
| 2002-11-26 | $7.80 | $7.80 | 10,070 | — | — |
| 2002-11-25 | $8.00 | $8.00 | 4,650 | — | — |
| 2002-11-22 | $7.70 | $7.70 | 2,930 | — | — |
| 2002-11-21 | $7.60 | $7.60 | 3,790 | — | — |
| 2002-11-20 | $7.50 | $7.50 | 1,790 | — | — |
| 2002-11-19 | $8.00 | $8.00 | 8,380 | — | — |
| 2002-11-18 | $7.80 | $7.80 | 2,680 | — | — |
| 2002-11-15 | $7.40 | $7.40 | 2,200 | — | — |
| 2002-11-14 | $7.20 | $7.20 | 900 | — | — |
| 2002-11-13 | $7.30 | $7.30 | 1,400 | — | — |
| 2002-11-12 | $7.20 | $7.20 | 370 | — | — |
| 2002-11-11 | $7.70 | $7.70 | 940 | — | — |
| 2002-11-08 | $7.70 | $7.70 | 1,390 | — | — |
| 2002-11-07 | $7.70 | $7.70 | 2,780 | — | — |
| 2002-11-06 | $8.10 | $8.10 | 4,540 | — | — |
| 2002-11-05 | $7.70 | $7.70 | 2,760 | — | — |
| 2002-11-04 | $7.10 | $7.10 | 1,400 | — | — |
| 2002-11-01 | $7.10 | $7.10 | 2,610 | — | — |
| 2002-10-31 | $7.70 | $7.70 | 1,230 | — | — |
| 2002-10-30 | $7.60 | $7.60 | 1,540 | — | — |
| 2002-10-29 | $7.60 | $7.60 | 3,020 | — | — |
| 2002-10-28 | $7.20 | $7.20 | 760 | — | — |
| 2002-10-25 | $7.30 | $7.30 | 4,010 | — | — |
| 2002-10-24 | $8.00 | $8.00 | 4,280 | — | — |
| 2002-10-23 | $8.30 | $8.30 | 8,760 | — | — |
| 2002-10-22 | $8.10 | $8.10 | 4,760 | — | — |
| 2002-10-21 | $8.20 | $8.20 | 950 | — | — |
| 2002-10-18 | $8.10 | $8.10 | 450 | — | — |
| 2002-10-17 | $8.40 | $8.40 | 2,760 | — | — |
| 2002-10-16 | $7.90 | $7.90 | 500 | — | — |
| 2002-10-15 | $8.00 | $8.00 | 700 | — | — |
| 2002-10-14 | $8.00 | $8.00 | 1,630 | — | — |
| 2002-10-11 | $8.50 | $8.50 | 2,140 | — | — |
| 2002-10-10 | $8.50 | $8.50 | 1,490 | — | — |
| 2002-10-09 | $8.00 | $8.00 | 460 | — | — |
| 2002-10-08 | $8.70 | $8.70 | 2,610 | — | — |
| 2002-10-07 | $9.50 | $9.50 | 6,610 | — | — |
| 2002-10-04 | $8.80 | $8.80 | 2,500 | — | — |
| 2002-10-03 | $8.70 | $8.70 | 1,210 | — | — |
| 2002-10-02 | $8.10 | $8.10 | 1,310 | — | — |
| 2002-10-01 | $8.60 | $8.60 | 880 | — | — |
| 2002-09-30 | $9.40 | $9.40 | 1,550 | — | — |
| 2002-09-27 | $9.00 | $9.00 | 3,470 | — | — |
| 2002-09-26 | $9.20 | $9.20 | 1,660 | — | — |
| 2002-09-25 | $8.70 | $8.70 | 1,580 | — | — |
| 2002-09-24 | $9.20 | $9.20 | 1,710 | — | — |
| 2002-09-23 | $8.40 | $8.40 | 1,480 | — | — |
| 2002-09-20 | $8.00 | $8.00 | 2,100 | — | — |
| 2002-09-19 | $7.80 | $7.80 | 960 | — | — |
| 2002-09-18 | $8.50 | $8.50 | 780 | — | — |
| 2002-09-17 | $8.50 | $8.50 | 3,530 | — | — |
| 2002-09-16 | $8.20 | $8.20 | 1,360 | — | — |
| 2002-09-13 | $9.30 | $9.30 | 470 | — | — |
| 2002-09-12 | $9.40 | $9.40 | 1,970 | — | — |
| 2002-09-11 | $9.80 | $9.80 | 2,190 | — | — |
| 2002-09-10 | $10.10 | $10.10 | 2,760 | — | — |
| 2002-09-09 | $10.90 | $10.90 | 2,940 | — | — |
| 2002-09-06 | $10.50 | $10.50 | 3,310 | — | — |
| 2002-09-05 | $9.90 | $9.90 | 5,230 | — | — |
| 2002-09-04 | $10.20 | $10.20 | 11,170 | — | — |
| 2002-09-03 | $9.50 | $9.50 | 3,460 | — | — |
| 2002-08-30 | $9.40 | $9.40 | 9,580 | — | — |
| 2002-08-29 | $7.70 | $7.70 | 2,130 | — | — |
| 2002-08-28 | $7.00 | $7.00 | 1,520 | — | — |
| 2002-08-27 | $7.40 | $7.40 | 5,070 | — | — |
| 2002-08-26 | $6.90 | $6.90 | 6,030 | — | — |
| 2002-08-23 | $6.50 | $6.50 | 1,010 | — | — |
| 2002-08-22 | $6.40 | $6.40 | 4,400 | — | — |
| 2002-08-21 | $6.70 | $6.70 | 5,280 | — | — |
| 2002-08-20 | $6.90 | $6.90 | 2,810 | — | — |
| 2002-08-19 | $6.50 | $6.50 | 1,050 | — | — |
| 2002-08-16 | $7.50 | $7.50 | 1,350 | — | — |
| 2002-08-15 | $7.50 | $7.50 | 810 | — | — |
| 2002-08-14 | $7.40 | $7.40 | 1,140 | — | — |
| 2002-08-13 | $7.50 | $7.50 | 950 | — | — |
| 2002-08-12 | $7.50 | $7.50 | 1,830 | — | — |
| 2002-08-09 | $7.90 | $7.90 | 3,390 | — | — |
| 2002-08-08 | $7.30 | $7.30 | 880 | — | — |
| 2002-08-07 | $7.00 | $7.00 | 2,190 | — | — |
| 2002-08-06 | $7.50 | $7.50 | 2,320 | — | — |
| 2002-08-05 | $7.80 | $7.80 | 1,230 | — | — |
| 2002-08-02 | $7.50 | $7.50 | 700 | — | — |
| 2002-08-01 | $8.00 | $8.00 | 2,690 | — | — |
| 2002-07-31 | $7.90 | $7.90 | 2,640 | — | — |
| 2002-07-30 | $7.90 | $7.90 | 1,280 | — | — |
| 2002-07-29 | $7.90 | $7.90 | 2,180 | — | — |
| 2002-07-26 | $8.40 | $8.40 | 2,020 | — | — |
| 2002-07-25 | $8.50 | $8.50 | 2,010 | — | — |
| 2002-07-24 | $8.60 | $8.60 | 4,710 | — | — |
| 2002-07-23 | $8.60 | $8.60 | 3,650 | — | — |
| 2002-07-22 | $8.00 | $8.00 | 1,260 | — | — |
| 2002-07-19 | $7.80 | $7.80 | 4,190 | — | — |
| 2002-07-18 | $8.20 | $8.20 | 1,010 | — | — |
| 2002-07-17 | $8.40 | $8.40 | 3,400 | — | — |
| 2002-07-16 | $8.50 | $8.50 | 4,370 | — | — |
| 2002-07-15 | $8.80 | $8.80 | 13,570 | — | — |
| 2002-07-12 | $9.50 | $9.50 | 2,840 | — | — |
| 2002-07-11 | $9.90 | $9.90 | 1,530 | — | — |
| 2002-07-10 | $9.50 | $9.50 | 910 | — | — |
| 2002-07-09 | $9.50 | $9.50 | 2,240 | — | — |
| 2002-07-08 | $9.70 | $9.70 | 4,930 | — | — |
| 2002-07-05 | $9.70 | $9.70 | 3,120 | — | — |
| 2002-07-03 | $10.20 | $10.20 | 5,430 | — | — |
| 2002-07-02 | $10.00 | $10.00 | 1,600 | — | — |
| 2002-07-01 | $10.50 | $10.50 | 3,340 | — | — |
| 2002-06-28 | $10.10 | $10.10 | 1,850 | — | — |
| 2002-06-27 | $10.50 | $10.50 | 3,640 | — | — |
| 2002-06-26 | $10.00 | $10.00 | 2,800 | — | — |
| 2002-06-25 | $10.00 | $10.00 | 2,430 | — | — |
| 2002-06-24 | $10.20 | $10.20 | 1,930 | — | — |
| 2002-06-21 | $10.20 | $10.20 | 2,750 | — | — |
| 2002-06-20 | $11.40 | $11.40 | 8,420 | — | — |
| 2002-06-19 | $9.70 | $9.70 | 5,060 | — | — |
| 2002-06-18 | $9.70 | $9.70 | 2,920 | — | — |
| 2002-06-17 | $9.90 | $9.90 | 2,970 | — | — |
| 2002-06-14 | $10.20 | $10.20 | 2,630 | — | — |
| 2002-06-13 | $10.30 | $10.30 | 2,570 | — | — |
| 2002-06-12 | $9.80 | $9.80 | 8,560 | — | — |
| 2002-06-11 | $10.20 | $10.20 | 7,310 | — | — |
| 2002-06-10 | $10.50 | $10.50 | 5,180 | — | — |
| 2002-06-07 | $10.90 | $10.90 | 1,750 | — | — |
| 2002-06-06 | $11.00 | $11.00 | 2,220 | — | — |
| 2002-06-05 | $11.00 | $11.00 | 2,180 | — | — |
| 2002-06-04 | $11.70 | $11.70 | 7,270 | — | — |
| 2002-06-03 | $11.30 | $11.30 | 5,440 | — | — |
| 2002-05-31 | $12.60 | $12.60 | 2,700 | — | — |
| 2002-05-30 | $13.10 | $13.10 | 2,290 | — | — |
| 2002-05-29 | $13.50 | $13.50 | 2,840 | — | — |
| 2002-05-28 | $13.50 | $13.50 | 1,700 | — | — |
| 2002-05-24 | $13.10 | $13.10 | 920 | — | — |
| 2002-05-23 | $13.00 | $13.00 | 1,140 | — | — |
| 2002-05-22 | $13.00 | $13.00 | 2,760 | — | — |
| 2002-05-21 | $13.50 | $13.50 | 750 | — | — |
| 2002-05-20 | $14.00 | $14.00 | 2,400 | — | — |
| 2002-05-17 | $13.90 | $13.90 | 1,150 | — | — |
| 2002-05-16 | $13.50 | $13.50 | 3,560 | — | — |
| 2002-05-15 | $13.70 | $13.70 | 2,870 | — | — |
| 2002-05-14 | $14.10 | $14.10 | 3,540 | — | — |
| 2002-05-13 | $14.00 | $14.00 | 2,090 | — | — |
| 2002-05-10 | $13.20 | $13.20 | 1,620 | — | — |
| 2002-05-09 | $13.60 | $13.60 | 2,300 | — | — |
| 2002-05-08 | $13.20 | $13.20 | 3,830 | — | — |
| 2002-05-07 | $13.10 | $13.10 | 6,990 | — | — |
| 2002-05-06 | $13.80 | $13.80 | 1,050 | — | — |
| 2002-05-03 | $14.10 | $14.10 | 6,590 | — | — |
| 2002-05-02 | $14.50 | $14.50 | 4,440 | — | — |
| 2002-05-01 | $13.50 | $13.50 | 5,520 | — | — |
| 2002-04-30 | $14.30 | $14.30 | 2,970 | — | — |
| 2002-04-29 | $14.50 | $14.50 | 4,240 | — | — |
| 2002-04-26 | $15.10 | $15.10 | 7,600 | — | — |
| 2002-04-25 | $14.00 | $14.00 | 12,120 | — | — |
| 2002-04-24 | $17.00 | $17.00 | 10,010 | — | — |
| 2002-04-23 | $17.40 | $17.40 | 19,320 | — | — |
| 2002-04-22 | $16.50 | $16.50 | 6,930 | — | — |
| 2002-04-19 | $16.50 | $16.50 | 25,410 | — | — |
| 2002-04-18 | $13.60 | $13.60 | 2,920 | — | — |
| 2002-04-17 | $14.00 | $14.00 | 3,700 | — | — |
| 2002-04-16 | $13.60 | $13.60 | 3,250 | — | — |
| 2002-04-15 | $13.70 | $13.70 | 4,900 | — | — |
| 2002-04-12 | $14.00 | $14.00 | 2,990 | — | — |
| 2002-04-11 | $14.00 | $14.00 | 6,410 | — | — |
| 2002-04-10 | $13.70 | $13.70 | 3,730 | — | — |
| 2002-04-09 | $14.00 | $14.00 | 12,430 | — | — |
| 2002-04-08 | $14.50 | $14.50 | 6,570 | — | — |
| 2002-04-05 | $14.90 | $14.90 | 15,990 | — | — |
| 2002-04-04 | $13.50 | $13.50 | 15,070 | — | — |
| 2002-04-03 | $12.90 | $12.90 | 27,580 | — | — |
| 2002-04-02 | $13.20 | $13.20 | 92,540 | — | — |
| 2002-04-01 | $18.20 | $18.20 | 2,850 | — | — |
| 2002-03-28 | $18.20 | $18.20 | 5,450 | — | — |
| 2002-03-27 | $17.20 | $17.20 | 11,920 | — | — |
| 2002-03-26 | $18.50 | $18.50 | 8,260 | — | — |
| 2002-03-25 | $20.00 | $20.00 | 16,160 | — | — |
| 2002-03-22 | $18.70 | $18.70 | 6,850 | — | — |
| 2002-03-21 | $19.90 | $19.90 | 7,600 | — | — |
| 2002-03-20 | $19.50 | $19.50 | 17,550 | — | — |
| 2002-03-19 | $20.50 | $20.50 | 26,590 | — | — |
| 2002-03-18 | $21.60 | $21.60 | 66,580 | — | — |
| 2002-03-15 | $22.50 | $22.50 | 87,110 | — | — |
| 2002-03-14 | $18.40 | $18.40 | 71,370 | — | — |
| 2002-03-13 | $14.00 | $14.00 | 1,310 | — | — |
| 2002-03-12 | $13.70 | $13.70 | 4,200 | — | — |
| 2002-03-11 | $14.00 | $14.00 | 2,540 | — | — |
| 2002-03-08 | $14.20 | $14.20 | 6,210 | — | — |
| 2002-03-07 | $13.90 | $13.90 | 2,700 | — | — |
| 2002-03-06 | $13.90 | $13.90 | 5,660 | — | — |
| 2002-03-05 | $14.40 | $14.40 | 1,820 | — | — |
| 2002-03-04 | $14.30 | $14.30 | 2,890 | — | — |
| 2002-03-01 | $14.00 | $14.00 | 2,100 | — | — |
| 2002-02-28 | $13.60 | $13.60 | 1,050 | — | — |
| 2002-02-27 | $14.40 | $14.40 | 1,280 | — | — |
| 2002-02-26 | $14.80 | $14.80 | 1,390 | — | — |
| 2002-02-25 | $14.00 | $14.00 | 4,020 | — | — |
| 2002-02-22 | $14.50 | $14.50 | 3,060 | — | — |
| 2002-02-21 | $14.30 | $14.30 | 4,380 | — | — |
| 2002-02-20 | $14.30 | $14.30 | 17,380 | — | — |
| 2002-02-19 | $15.80 | $15.80 | 7,750 | — | — |
| 2002-02-15 | $13.70 | $13.70 | 28,840 | — | — |
| 2002-02-14 | $15.50 | $15.50 | 21,210 | — | — |
| 2002-02-13 | $19.30 | $19.30 | 4,070 | — | — |
| 2002-02-12 | $19.40 | $19.40 | 2,190 | — | — |
| 2002-02-11 | $18.40 | $18.40 | 580 | — | — |
| 2002-02-08 | $18.00 | $18.00 | 1,010 | — | — |
| 2002-02-07 | $17.30 | $17.30 | 1,280 | — | — |
| 2002-02-06 | $18.40 | $18.40 | 1,540 | — | — |
| 2002-02-05 | $18.40 | $18.40 | 7,780 | — | — |
| 2002-02-04 | $19.10 | $19.10 | 1,730 | — | — |
| 2002-02-01 | $19.00 | $19.00 | 1,720 | — | — |
| 2002-01-31 | $20.00 | $20.00 | 2,740 | — | — |
| 2002-01-30 | $19.40 | $19.40 | 2,210 | — | — |
| 2002-01-29 | $18.00 | $18.00 | 5,960 | — | — |
| 2002-01-28 | $18.90 | $18.90 | 4,670 | — | — |
| 2002-01-25 | $18.50 | $18.50 | 2,700 | — | — |
| 2002-01-24 | $18.00 | $18.00 | 5,530 | — | — |
| 2002-01-23 | $17.60 | $17.60 | 7,500 | — | — |
| 2002-01-22 | $18.50 | $18.50 | 3,760 | — | — |
| 2002-01-18 | $18.50 | $18.50 | 930 | — | — |
| 2002-01-17 | $19.00 | $19.00 | 4,430 | — | — |
| 2002-01-16 | $18.50 | $18.50 | 7,690 | — | — |
| 2002-01-15 | $20.50 | $20.50 | 1,660 | — | — |
| 2002-01-14 | $21.10 | $21.10 | 2,800 | — | — |
| 2002-01-11 | $20.90 | $20.90 | 2,200 | — | — |
| 2002-01-10 | $20.40 | $20.40 | 5,630 | — | — |
| 2002-01-09 | $20.70 | $20.70 | 2,380 | — | — |
| 2002-01-08 | $20.90 | $20.90 | 5,220 | — | — |
| 2002-01-07 | $22.00 | $22.00 | 10,350 | — | — |
| 2002-01-04 | $22.40 | $22.40 | 9,190 | — | — |
| 2002-01-03 | $21.00 | $21.00 | 7,570 | — | — |
| 2002-01-02 | $17.50 | $17.50 | 4,070 | — | — |