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
- 1980-03-17 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 | $5.15 | $7.95 | 53,700 | — | — |
| 2002-12-30 | $5.21 | $8.04 | 47,600 | — | — |
| 2002-12-27 | $5.10 | $7.88 | 32,400 | — | — |
| 2002-12-26 | $5.11 | $7.89 | 41,500 | — | — |
| 2002-12-24 | $5.14 | $7.94 | 30,100 | — | — |
| 2002-12-23 | $5.19 | $8.01 | 60,700 | — | — |
| 2002-12-20 | $5.00 | $7.72 | 114,100 | — | — |
| 2002-12-19 | $5.04 | $7.78 | 51,400 | — | — |
| 2002-12-18 | $4.91 | $7.58 | 115,600 | — | — |
| 2002-12-17 | $5.25 | $8.11 | 47,100 | — | — |
| 2002-12-16 | $5.25 | $8.11 | 92,300 | — | — |
| 2002-12-13 | $5.15 | $7.95 | 42,600 | — | — |
| 2002-12-12 | $5.15 | $7.95 | 110,500 | — | — |
| 2002-12-11 | $5.23 | $8.08 | 91,500 | — | — |
| 2002-12-10 | $5.40 | $8.34 | 44,900 | — | — |
| 2002-12-09 | $5.16 | $7.97 | 72,700 | — | — |
| 2002-12-06 | $5.47 | $8.45 | 64,200 | — | — |
| 2002-12-05 | $5.35 | $8.26 | 44,900 | — | — |
| 2002-12-04 | $5.40 | $8.34 | 19,100 | — | — |
| 2002-12-03 | $5.40 | $8.34 | 33,800 | — | — |
| 2002-12-02 | $5.48 | $8.46 | 46,200 | — | — |
| 2002-11-29 | $5.50 | $8.49 | 43,200 | — | — |
| 2002-11-27 | $5.91 | $9.13 | 54,600 | — | — |
| 2002-11-26 | $5.15 | $7.95 | 20,600 | — | — |
| 2002-11-25 | $5.14 | $7.94 | 38,400 | — | — |
| 2002-11-22 | $5.28 | $8.15 | 30,100 | — | — |
| 2002-11-21 | $5.10 | $7.88 | 74,700 | — | — |
| 2002-11-20 | $4.87 | $7.52 | 53,100 | — | — |
| 2002-11-19 | $4.76 | $7.35 | 53,000 | — | — |
| 2002-11-18 | $4.72 | $7.29 | 59,700 | — | — |
| 2002-11-15 | $4.70 | $7.26 | 62,700 | — | — |
| 2002-11-14 | $4.75 | $7.33 | 51,400 | — | — |
| 2002-11-13 | $4.85 | $7.49 | 27,300 | — | — |
| 2002-11-12 | $5.10 | $7.88 | 53,800 | — | — |
| 2002-11-11 | $4.70 | $7.26 | 83,400 | — | — |
| 2002-11-08 | $5.54 | $8.55 | 64,600 | — | — |
| 2002-11-07 | $5.04 | $7.78 | 97,100 | — | — |
| 2002-11-06 | $5.35 | $8.26 | 114,100 | — | — |
| 2002-11-05 | $4.50 | $6.95 | 112,300 | — | — |
| 2002-11-04 | $4.34 | $6.70 | 52,700 | — | — |
| 2002-11-01 | $4.17 | $6.44 | 116,600 | — | — |
| 2002-10-31 | $3.91 | $6.04 | 48,900 | — | — |
| 2002-10-30 | $4.09 | $6.32 | 46,700 | — | — |
| 2002-10-29 | $4.20 | $6.49 | 105,000 | — | — |
| 2002-10-28 | $3.90 | $6.02 | 186,600 | — | — |
| 2002-10-25 | $3.98 | $6.15 | 196,600 | — | — |
| 2002-10-24 | $4.33 | $6.69 | 117,000 | — | — |
| 2002-10-23 | $4.12 | $6.36 | 143,000 | — | — |
| 2002-10-22 | $4.02 | $6.21 | 544,100 | — | — |
| 2002-10-21 | $4.25 | $6.56 | 84,500 | — | — |
| 2002-10-18 | $4.03 | $6.22 | 59,900 | — | — |
| 2002-10-17 | $4.07 | $6.28 | 58,100 | — | — |
| 2002-10-16 | $3.90 | $6.02 | 152,300 | — | — |
| 2002-10-15 | $4.50 | $6.95 | 69,300 | — | — |
| 2002-10-14 | $4.43 | $6.84 | 84,000 | — | — |
| 2002-10-11 | $4.15 | $6.41 | 529,700 | — | — |
| 2002-10-10 | $3.55 | $5.48 | 153,300 | — | — |
| 2002-10-09 | $3.20 | $4.94 | 240,200 | — | — |
| 2002-10-08 | $3.57 | $5.51 | 153,300 | — | — |
| 2002-10-07 | $4.02 | $6.21 | 92,900 | — | — |
| 2002-10-04 | $4.50 | $6.95 | 100,300 | — | — |
| 2002-10-03 | $4.71 | $7.27 | 62,400 | — | — |
| 2002-10-02 | $4.91 | $7.58 | 111,300 | — | — |
| 2002-10-01 | $5.00 | $7.72 | 139,600 | — | — |
| 2002-09-30 | $4.75 | $7.33 | 303,500 | — | — |
| 2002-09-27 | $4.72 | $7.29 | 162,100 | — | — |
| 2002-09-26 | $4.90 | $7.57 | 297,300 | — | — |
| 2002-09-25 | $4.45 | $6.87 | 163,900 | — | — |
| 2002-09-24 | $4.18 | $6.45 | 172,700 | — | — |
| 2002-09-23 | $4.45 | $6.87 | 193,800 | — | — |
| 2002-09-20 | $5.08 | $7.84 | 84,900 | — | — |
| 2002-09-19 | $5.00 | $7.72 | 132,900 | — | — |
| 2002-09-18 | $5.05 | $7.80 | 114,900 | — | — |
| 2002-09-17 | $5.23 | $8.08 | 128,500 | — | — |
| 2002-09-16 | $5.61 | $8.66 | 67,700 | — | — |
| 2002-09-13 | $5.96 | $9.20 | 53,700 | — | — |
| 2002-09-12 | $5.94 | $9.17 | 64,000 | — | — |
| 2002-09-11 | $5.97 | $9.22 | 184,000 | — | — |
| 2002-09-10 | $5.99 | $9.25 | 164,300 | — | — |
| 2002-09-09 | $6.02 | $9.30 | 69,800 | — | — |
| 2002-09-06 | $6.00 | $9.26 | 45,700 | — | — |
| 2002-09-05 | $5.92 | $9.14 | 139,300 | — | — |
| 2002-09-04 | $6.11 | $9.43 | 191,700 | — | — |
| 2002-09-03 | $5.95 | $9.19 | 83,600 | — | — |
| 2002-08-30 | $6.20 | $9.57 | 138,300 | — | — |
| 2002-08-29 | $6.19 | $9.56 | 244,100 | — | — |
| 2002-08-28 | $6.18 | $9.54 | 94,200 | — | — |
| 2002-08-27 | $6.42 | $9.91 | 128,700 | — | — |
| 2002-08-26 | $6.32 | $9.76 | 104,300 | — | — |
| 2002-08-23 | $6.47 | $9.99 | 82,500 | — | — |
| 2002-08-22 | $6.55 | $10.11 | 114,600 | — | — |
| 2002-08-21 | $6.85 | $10.58 | 141,200 | — | — |
| 2002-08-20 | $6.07 | $9.37 | 296,700 | — | — |
| 2002-08-19 | $6.30 | $9.73 | 146,200 | — | — |
| 2002-08-16 | $6.37 | $9.84 | 126,000 | — | — |
| 2002-08-15 | $6.00 | $9.26 | 202,300 | — | — |
| 2002-08-14 | $6.05 | $9.34 | 301,400 | — | — |
| 2002-08-13 | $6.44 | $9.94 | 224,700 | — | — |
| 2002-08-12 | $7.34 | $11.33 | 225,700 | — | — |
| 2002-08-09 | $8.50 | $13.13 | 36,100 | — | — |
| 2002-08-08 | $8.54 | $13.19 | 49,400 | — | — |
| 2002-08-07 | $8.31 | $12.83 | 40,400 | — | — |
| 2002-08-06 | $8.10 | $12.51 | 142,000 | — | — |
| 2002-08-05 | $7.18 | $11.09 | 126,800 | — | — |
| 2002-08-02 | $7.70 | $11.89 | 103,600 | — | — |
| 2002-08-01 | $8.27 | $12.77 | 57,100 | — | — |
| 2002-07-31 | $8.74 | $13.50 | 55,200 | — | — |
| 2002-07-30 | $9.51 | $14.68 | 124,200 | — | — |
| 2002-07-29 | $8.95 | $13.82 | 99,500 | — | — |
| 2002-07-26 | $8.15 | $12.58 | 46,000 | — | — |
| 2002-07-25 | $8.06 | $12.41 | 103,500 | — | — |
| 2002-07-24 | $7.91 | $12.18 | 237,800 | — | — |
| 2002-07-23 | $7.95 | $12.24 | 92,700 | — | — |
| 2002-07-22 | $8.00 | $12.31 | 175,500 | — | — |
| 2002-07-19 | $7.80 | $12.01 | 55,500 | — | — |
| 2002-07-18 | $8.12 | $12.50 | 142,000 | — | — |
| 2002-07-17 | $8.29 | $12.76 | 99,700 | — | — |
| 2002-07-16 | $8.30 | $12.78 | 102,700 | — | — |
| 2002-07-15 | $8.20 | $12.62 | 157,700 | — | — |
| 2002-07-12 | $8.20 | $12.62 | 150,500 | — | — |
| 2002-07-11 | $8.28 | $12.75 | 192,700 | — | — |
| 2002-07-10 | $8.35 | $12.85 | 266,500 | — | — |
| 2002-07-09 | $8.59 | $13.22 | 134,300 | — | — |
| 2002-07-08 | $8.73 | $13.44 | 114,400 | — | — |
| 2002-07-05 | $8.72 | $13.42 | 34,600 | — | — |
| 2002-07-03 | $8.49 | $13.07 | 94,900 | — | — |
| 2002-07-02 | $8.85 | $13.62 | 149,700 | — | — |
| 2002-07-01 | $8.65 | $13.32 | 280,800 | — | — |
| 2002-06-28 | $10.20 | $15.70 | 216,200 | — | — |
| 2002-06-27 | $9.40 | $14.47 | 204,600 | — | — |
| 2002-06-26 | $9.15 | $14.09 | 117,000 | — | — |
| 2002-06-25 | $9.55 | $14.70 | 147,500 | — | — |
| 2002-06-24 | $10.30 | $15.86 | 91,800 | — | — |
| 2002-06-21 | $10.57 | $16.27 | 130,100 | — | — |
| 2002-06-20 | $10.24 | $15.76 | 45,300 | — | — |
| 2002-06-19 | $10.66 | $16.41 | 88,600 | — | — |
| 2002-06-18 | $10.75 | $16.55 | 27,500 | — | — |
| 2002-06-17 | $10.90 | $16.78 | 83,700 | — | — |
| 2002-06-14 | $10.51 | $16.18 | 69,400 | — | — |
| 2002-06-13 | $10.72 | $16.50 | 39,500 | — | — |
| 2002-06-12 | $10.72 | $16.50 | 35,000 | — | — |
| 2002-06-11 | $10.40 | $16.01 | 70,200 | — | — |
| 2002-06-10 | $11.11 | $17.10 | 61,000 | — | — |
| 2002-06-07 | $11.00 | $16.93 | 83,600 | — | — |
| 2002-06-06 | $10.66 | $16.41 | 88,500 | — | — |
| 2002-06-05 | $11.05 | $17.01 | 75,100 | — | — |
| 2002-06-04 | $11.15 | $17.16 | 91,800 | — | — |
| 2002-06-03 | $11.02 | $16.96 | 160,800 | — | — |
| 2002-05-31 | $11.44 | $17.61 | 68,100 | — | — |
| 2002-05-30 | $11.57 | $17.81 | 19,500 | — | — |
| 2002-05-29 | $11.51 | $17.72 | 29,300 | — | — |
| 2002-05-28 | $11.81 | $18.18 | 55,300 | — | — |
| 2002-05-24 | $11.76 | $18.10 | 33,400 | — | — |
| 2002-05-23 | $11.98 | $18.44 | 31,900 | — | — |
| 2002-05-22 | $12.00 | $18.47 | 63,800 | — | — |
| 2002-05-21 | $11.85 | $18.24 | 187,900 | — | — |
| 2002-05-20 | $11.89 | $18.30 | 55,100 | — | — |
| 2002-05-17 | $11.98 | $18.44 | 58,300 | — | — |
| 2002-05-16 | $12.14 | $18.69 | 80,700 | — | — |
| 2002-05-15 | $12.47 | $19.20 | 72,600 | — | — |
| 2002-05-14 | $12.50 | $19.24 | 325,600 | — | — |
| 2002-05-13 | $11.70 | $18.01 | 226,600 | — | — |
| 2002-05-10 | $11.85 | $18.24 | 69,900 | — | — |
| 2002-05-09 | $11.90 | $18.32 | 217,100 | — | — |
| 2002-05-08 | $12.28 | $18.90 | 497,000 | — | — |
| 2002-05-07 | $11.95 | $18.40 | 58,400 | — | — |
| 2002-05-06 | $12.16 | $18.72 | 75,300 | — | — |
| 2002-05-03 | $12.27 | $18.89 | 232,900 | — | — |
| 2002-05-02 | $12.33 | $18.94 | 413,100 | — | — |
| 2002-05-01 | $12.60 | $19.36 | 336,800 | — | — |
| 2002-04-30 | $12.74 | $19.57 | 361,000 | — | — |
| 2002-04-29 | $12.54 | $19.26 | 441,700 | — | — |
| 2002-04-26 | $13.10 | $20.12 | 60,400 | — | — |
| 2002-04-25 | $13.19 | $20.26 | 79,100 | — | — |
| 2002-04-24 | $13.35 | $20.51 | 143,100 | — | — |
| 2002-04-23 | $13.00 | $19.97 | 74,300 | — | — |
| 2002-04-22 | $13.00 | $19.97 | 155,900 | — | — |
| 2002-04-19 | $13.15 | $20.20 | 86,700 | — | — |
| 2002-04-18 | $13.20 | $20.28 | 96,400 | — | — |
| 2002-04-17 | $13.65 | $20.97 | 234,900 | — | — |
| 2002-04-16 | $13.48 | $20.71 | 96,200 | — | — |
| 2002-04-15 | $13.11 | $20.14 | 97,300 | — | — |
| 2002-04-12 | $13.50 | $20.74 | 376,900 | — | — |
| 2002-04-11 | $13.29 | $20.42 | 323,100 | — | — |
| 2002-04-10 | $13.09 | $20.11 | 571,700 | — | — |
| 2002-04-09 | $12.39 | $19.03 | 359,000 | — | — |
| 2002-04-08 | $11.70 | $17.97 | 124,900 | — | — |
| 2002-04-05 | $11.10 | $17.05 | 94,500 | — | — |
| 2002-04-04 | $11.08 | $17.02 | 69,400 | — | — |
| 2002-04-03 | $11.07 | $17.01 | 113,100 | — | — |
| 2002-04-02 | $11.00 | $16.90 | 197,900 | — | — |
| 2002-04-01 | $11.00 | $16.90 | 144,600 | — | — |
| 2002-03-28 | $10.77 | $16.55 | 353,600 | — | — |
| 2002-03-27 | $10.70 | $16.44 | 252,400 | — | — |
| 2002-03-26 | $10.54 | $16.19 | 183,700 | — | — |
| 2002-03-25 | $10.26 | $15.76 | 141,800 | — | — |
| 2002-03-22 | $10.11 | $15.53 | 102,000 | — | — |
| 2002-03-21 | $10.05 | $15.44 | 102,900 | — | — |
| 2002-03-20 | $10.20 | $15.67 | 220,600 | — | — |
| 2002-03-19 | $10.10 | $15.52 | 200,900 | — | — |
| 2002-03-18 | $9.85 | $15.13 | 136,100 | — | — |
| 2002-03-15 | $9.80 | $15.06 | 93,900 | — | — |
| 2002-03-14 | $9.91 | $15.22 | 192,600 | — | — |
| 2002-03-13 | $9.75 | $14.98 | 124,700 | — | — |
| 2002-03-12 | $9.41 | $14.46 | 124,600 | — | — |
| 2002-03-11 | $9.20 | $14.13 | 157,500 | — | — |
| 2002-03-08 | $9.20 | $14.13 | 148,000 | — | — |
| 2002-03-07 | $8.88 | $13.64 | 187,900 | — | — |
| 2002-03-06 | $8.40 | $12.90 | 290,000 | — | — |
| 2002-03-05 | $7.95 | $12.21 | 322,400 | — | — |
| 2002-03-04 | $7.55 | $11.60 | 194,900 | — | — |
| 2002-03-01 | $7.44 | $11.43 | 75,300 | — | — |
| 2002-02-28 | $7.40 | $11.37 | 265,700 | — | — |
| 2002-02-27 | $7.45 | $11.44 | 114,900 | — | — |
| 2002-02-26 | $7.35 | $11.29 | 48,600 | — | — |
| 2002-02-25 | $7.46 | $11.46 | 103,600 | — | — |
| 2002-02-22 | $7.47 | $11.48 | 109,200 | — | — |
| 2002-02-21 | $7.29 | $11.20 | 94,500 | — | — |
| 2002-02-20 | $7.51 | $11.54 | 63,300 | — | — |
| 2002-02-19 | $7.30 | $11.21 | 135,900 | — | — |
| 2002-02-15 | $7.41 | $11.38 | 118,900 | — | — |
| 2002-02-14 | $7.60 | $11.68 | 200,800 | — | — |
| 2002-02-13 | $7.90 | $12.14 | 173,100 | — | — |
| 2002-02-12 | $8.06 | $12.38 | 139,600 | — | — |
| 2002-02-11 | $8.34 | $12.81 | 56,600 | — | — |
| 2002-02-08 | $8.24 | $12.66 | 79,300 | — | — |
| 2002-02-07 | $7.97 | $12.24 | 115,700 | — | — |
| 2002-02-06 | $8.05 | $12.37 | 75,400 | — | — |
| 2002-02-05 | $8.15 | $12.52 | 64,800 | — | — |
| 2002-02-04 | $8.22 | $12.63 | 42,200 | — | — |
| 2002-02-01 | $8.45 | $12.98 | 97,800 | — | — |
| 2002-01-31 | $8.60 | $13.21 | 129,400 | — | — |
| 2002-01-30 | $8.25 | $12.67 | 61,000 | — | — |
| 2002-01-29 | $8.23 | $12.64 | 155,700 | — | — |
| 2002-01-28 | $8.22 | $12.63 | 27,200 | — | — |
| 2002-01-25 | $8.16 | $12.54 | 46,800 | — | — |
| 2002-01-24 | $8.25 | $12.67 | 39,600 | — | — |
| 2002-01-23 | $8.28 | $12.68 | 57,000 | — | — |
| 2002-01-22 | $8.15 | $12.48 | 105,200 | — | — |
| 2002-01-18 | $8.17 | $12.51 | 44,400 | — | — |
| 2002-01-17 | $8.49 | $13.00 | 56,500 | — | — |
| 2002-01-16 | $8.28 | $12.68 | 150,800 | — | — |
| 2002-01-15 | $8.92 | $13.66 | 83,300 | — | — |
| 2002-01-14 | $9.09 | $13.92 | 155,200 | — | — |
| 2002-01-11 | $9.55 | $14.63 | 115,100 | — | — |
| 2002-01-10 | $9.70 | $14.86 | 42,500 | — | — |
| 2002-01-09 | $9.85 | $15.09 | 97,200 | — | — |
| 2002-01-08 | $9.85 | $15.09 | 86,100 | — | — |
| 2002-01-07 | $9.70 | $14.86 | 53,500 | — | — |
| 2002-01-04 | $9.84 | $15.07 | 110,100 | — | — |
| 2002-01-03 | $9.66 | $14.80 | 122,800 | — | — |
| 2002-01-02 | $9.20 | $14.09 | 58,000 | — | — |