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 | $5.41 | $5.90 | 840,400 | — | — |
| 2002-12-30 | $5.25 | $5.72 | 783,600 | — | — |
| 2002-12-27 | $5.25 | $5.73 | 493,200 | — | — |
| 2002-12-26 | $5.35 | $5.83 | 838,400 | — | — |
| 2002-12-24 | $5.38 | $5.86 | 598,800 | — | — |
| 2002-12-23 | $5.29 | $5.77 | 686,400 | — | — |
| 2002-12-20 | $5.38 | $5.87 | 2,114,000 | — | — |
| 2002-12-19 | $5.32 | $5.80 | 1,007,600 | — | — |
| 2002-12-18 | $5.43 | $5.92 | 774,000 | — | — |
| 2002-12-17 | $5.60 | $6.11 | 689,600 | — | — |
| 2002-12-16 | $5.69 | $6.20 | 705,200 | — | — |
| 2002-12-13 | $5.62 | $6.13 | 820,000 | — | — |
| 2002-12-12 | $5.76 | $6.28 | 489,600 | — | — |
| 2002-12-11 | $5.66 | $6.17 | 841,200 | — | — |
| 2002-12-10 | $5.61 | $6.12 | 526,400 | — | — |
| 2002-12-09 | $5.51 | $6.01 | 836,000 | — | — |
| 2002-12-06 | $5.74 | $6.26 | 1,782,400 | — | — |
| 2002-12-05 | $5.43 | $5.92 | 2,769,600 | — | — |
| 2002-12-04 | $5.04 | $5.49 | 893,200 | — | — |
| 2002-12-03 | $5.06 | $5.52 | 1,002,000 | — | — |
| 2002-12-02 | $5.38 | $5.86 | 952,000 | — | — |
| 2002-11-29 | $5.29 | $5.77 | 311,200 | — | — |
| 2002-11-27 | $5.36 | $5.84 | 866,000 | — | — |
| 2002-11-26 | $5.18 | $5.64 | 966,000 | — | — |
| 2002-11-25 | $5.37 | $5.86 | 909,200 | — | — |
| 2002-11-22 | $5.49 | $5.98 | 707,600 | — | — |
| 2002-11-21 | $5.47 | $5.97 | 1,402,000 | — | — |
| 2002-11-20 | $5.10 | $5.56 | 1,391,200 | — | — |
| 2002-11-19 | $5.38 | $5.86 | 1,129,600 | — | — |
| 2002-11-18 | $5.63 | $6.13 | 784,400 | — | — |
| 2002-11-15 | $5.59 | $6.09 | 744,400 | — | — |
| 2002-11-14 | $5.60 | $6.11 | 644,000 | — | — |
| 2002-11-13 | $5.54 | $6.04 | 876,000 | — | — |
| 2002-11-12 | $5.54 | $6.04 | 1,104,000 | — | — |
| 2002-11-11 | $5.48 | $5.97 | 1,346,400 | — | — |
| 2002-11-08 | $5.73 | $6.25 | 989,600 | — | — |
| 2002-11-07 | $5.85 | $6.38 | 1,200,000 | — | — |
| 2002-11-06 | $5.93 | $6.47 | 1,477,600 | — | — |
| 2002-11-05 | $5.59 | $6.10 | 1,202,000 | — | — |
| 2002-11-04 | $5.65 | $6.16 | 1,932,400 | — | — |
| 2002-11-01 | $5.60 | $6.11 | 942,400 | — | — |
| 2002-10-31 | $5.41 | $5.90 | 851,600 | — | — |
| 2002-10-30 | $5.49 | $5.98 | 887,200 | — | — |
| 2002-10-29 | $5.44 | $5.93 | 1,798,000 | — | — |
| 2002-10-28 | $5.46 | $5.96 | 1,790,400 | — | — |
| 2002-10-25 | $5.51 | $6.01 | 1,575,200 | — | — |
| 2002-10-24 | $5.39 | $5.87 | 3,004,800 | — | — |
| 2002-10-23 | $5.32 | $5.80 | 5,305,200 | — | — |
| 2002-10-22 | $4.41 | $4.81 | 2,948,000 | — | — |
| 2002-10-21 | $4.59 | $5.00 | 1,260,400 | — | — |
| 2002-10-18 | $4.26 | $4.65 | 1,045,600 | — | — |
| 2002-10-17 | $4.39 | $4.78 | 1,078,000 | — | — |
| 2002-10-16 | $4.10 | $4.47 | 1,963,600 | — | — |
| 2002-10-15 | $4.39 | $4.78 | 1,197,200 | — | — |
| 2002-10-14 | $4.00 | $4.36 | 887,600 | — | — |
| 2002-10-11 | $3.94 | $4.30 | 1,816,000 | — | — |
| 2002-10-10 | $3.61 | $3.94 | 2,829,600 | — | — |
| 2002-10-09 | $3.53 | $3.85 | 2,864,800 | — | — |
| 2002-10-08 | $4.01 | $4.37 | 1,516,400 | — | — |
| 2002-10-07 | $3.94 | $4.30 | 1,408,800 | — | — |
| 2002-10-04 | $4.00 | $4.36 | 1,791,200 | — | — |
| 2002-10-03 | $4.16 | $4.53 | 2,760,800 | — | — |
| 2002-10-02 | $4.30 | $4.69 | 1,474,000 | — | — |
| 2002-10-01 | $4.57 | $4.98 | 1,761,200 | — | — |
| 2002-09-30 | $4.43 | $4.83 | 1,859,600 | — | — |
| 2002-09-27 | $4.33 | $4.72 | 3,372,400 | — | — |
| 2002-09-26 | $4.97 | $5.41 | 1,122,400 | — | — |
| 2002-09-25 | $4.79 | $5.22 | 1,964,400 | — | — |
| 2002-09-24 | $4.87 | $5.31 | 2,748,400 | — | — |
| 2002-09-23 | $5.18 | $5.65 | 716,000 | — | — |
| 2002-09-20 | $5.33 | $5.81 | 748,800 | — | — |
| 2002-09-19 | $5.30 | $5.78 | 664,800 | — | — |
| 2002-09-18 | $5.46 | $5.95 | 965,600 | — | — |
| 2002-09-17 | $5.61 | $6.11 | 1,150,400 | — | — |
| 2002-09-16 | $5.64 | $6.14 | 720,000 | — | — |
| 2002-09-13 | $5.59 | $6.09 | 805,600 | — | — |
| 2002-09-12 | $5.65 | $6.16 | 644,000 | — | — |
| 2002-09-11 | $5.71 | $6.22 | 324,400 | — | — |
| 2002-09-10 | $5.68 | $6.19 | 2,128,000 | — | — |
| 2002-09-09 | $6.12 | $6.67 | 862,000 | — | — |
| 2002-09-06 | $6.08 | $6.63 | 723,600 | — | — |
| 2002-09-05 | $5.69 | $6.20 | 630,400 | — | — |
| 2002-09-04 | $6.09 | $6.64 | 1,187,200 | — | — |
| 2002-09-03 | $5.90 | $6.43 | 488,800 | — | — |
| 2002-08-30 | $6.11 | $6.66 | 490,800 | — | — |
| 2002-08-29 | $6.18 | $6.73 | 776,400 | — | — |
| 2002-08-28 | $6.12 | $6.67 | 439,200 | — | — |
| 2002-08-27 | $6.24 | $6.80 | 743,200 | — | — |
| 2002-08-26 | $6.35 | $6.92 | 909,600 | — | — |
| 2002-08-23 | $6.51 | $7.09 | 615,200 | — | — |
| 2002-08-22 | $6.74 | $7.35 | 761,600 | — | — |
| 2002-08-21 | $6.51 | $7.09 | 1,012,000 | — | — |
| 2002-08-20 | $6.13 | $6.68 | 592,800 | — | — |
| 2002-08-19 | $6.08 | $6.63 | 829,200 | — | — |
| 2002-08-16 | $6.06 | $6.61 | 1,844,400 | — | — |
| 2002-08-15 | $5.90 | $6.43 | 823,200 | — | — |
| 2002-08-14 | $5.94 | $6.48 | 752,000 | — | — |
| 2002-08-13 | $5.69 | $6.20 | 1,009,200 | — | — |
| 2002-08-12 | $5.65 | $6.16 | 1,191,200 | — | — |
| 2002-08-09 | $5.92 | $6.46 | 542,800 | — | — |
| 2002-08-08 | $5.96 | $6.50 | 684,400 | — | — |
| 2002-08-07 | $5.64 | $6.15 | 518,800 | — | — |
| 2002-08-06 | $5.51 | $6.01 | 725,600 | — | — |
| 2002-08-05 | $5.38 | $5.86 | 1,072,800 | — | — |
| 2002-08-02 | $5.55 | $6.05 | 1,026,400 | — | — |
| 2002-08-01 | $5.83 | $6.35 | 512,400 | — | — |
| 2002-07-31 | $5.88 | $6.41 | 768,000 | — | — |
| 2002-07-30 | $5.91 | $6.44 | 1,126,400 | — | — |
| 2002-07-29 | $5.99 | $6.53 | 855,200 | — | — |
| 2002-07-26 | $5.50 | $6.00 | 610,000 | — | — |
| 2002-07-25 | $5.35 | $5.83 | 1,046,800 | — | — |
| 2002-07-24 | $5.31 | $5.79 | 1,528,000 | — | — |
| 2002-07-23 | $5.15 | $5.62 | 1,812,400 | — | — |
| 2002-07-22 | $4.91 | $5.36 | 792,000 | — | — |
| 2002-07-19 | $5.10 | $5.56 | 621,200 | — | — |
| 2002-07-18 | $5.29 | $5.77 | 606,000 | — | — |
| 2002-07-17 | $5.41 | $5.89 | 660,000 | — | — |
| 2002-07-16 | $5.41 | $5.90 | 527,200 | — | — |
| 2002-07-15 | $5.49 | $5.98 | 498,400 | — | — |
| 2002-07-12 | $5.49 | $5.99 | 297,600 | — | — |
| 2002-07-11 | $5.53 | $6.02 | 540,400 | — | — |
| 2002-07-10 | $5.65 | $6.16 | 543,200 | — | — |
| 2002-07-09 | $5.87 | $6.40 | 379,200 | — | — |
| 2002-07-08 | $5.98 | $6.52 | 556,400 | — | — |
| 2002-07-05 | $6.08 | $6.63 | 346,800 | — | — |
| 2002-07-03 | $5.89 | $6.43 | 1,372,000 | — | — |
| 2002-07-02 | $5.85 | $6.38 | 1,254,400 | — | — |
| 2002-07-01 | $6.15 | $6.71 | 604,400 | — | — |
| 2002-06-28 | $6.53 | $7.12 | 1,033,600 | — | — |
| 2002-06-27 | $6.39 | $6.97 | 742,800 | — | — |
| 2002-06-26 | $6.26 | $6.83 | 1,276,800 | — | — |
| 2002-06-25 | $6.38 | $6.96 | 550,400 | — | — |
| 2002-06-24 | $6.51 | $7.10 | 871,200 | — | — |
| 2002-06-21 | $6.56 | $7.15 | 856,400 | — | — |
| 2002-06-20 | $6.54 | $7.13 | 562,400 | — | — |
| 2002-06-19 | $6.45 | $7.03 | 522,800 | — | — |
| 2002-06-18 | $6.67 | $7.28 | 611,200 | — | — |
| 2002-06-17 | $6.63 | $7.22 | 612,000 | — | — |
| 2002-06-14 | $6.38 | $6.95 | 711,600 | — | — |
| 2002-06-13 | $6.52 | $7.11 | 708,800 | — | — |
| 2002-06-12 | $6.74 | $7.35 | 824,400 | — | — |
| 2002-06-11 | $6.68 | $7.28 | 580,400 | — | — |
| 2002-06-10 | $6.78 | $7.39 | 586,400 | — | — |
| 2002-06-07 | $6.53 | $7.12 | 893,200 | — | — |
| 2002-06-06 | $6.59 | $7.19 | 702,400 | — | — |
| 2002-06-05 | $6.56 | $7.16 | 1,015,600 | — | — |
| 2002-06-04 | $6.55 | $7.15 | 742,800 | — | — |
| 2002-06-03 | $6.76 | $7.37 | 724,400 | — | — |
| 2002-05-31 | $6.96 | $7.59 | 552,000 | — | — |
| 2002-05-30 | $6.93 | $7.55 | 535,600 | — | — |
| 2002-05-29 | $7.04 | $7.68 | 516,000 | — | — |
| 2002-05-28 | $7.08 | $7.72 | 395,200 | — | — |
| 2002-05-24 | $7.08 | $7.72 | 402,000 | — | — |
| 2002-05-23 | $7.09 | $7.73 | 459,200 | — | — |
| 2002-05-22 | $7.06 | $7.70 | 421,600 | — | — |
| 2002-05-21 | $7.07 | $7.71 | 761,600 | — | — |
| 2002-05-20 | $7.13 | $7.78 | 669,600 | — | — |
| 2002-05-17 | $7.23 | $7.89 | 522,000 | — | — |
| 2002-05-16 | $7.11 | $7.76 | 362,400 | — | — |
| 2002-05-15 | $7.24 | $7.89 | 864,800 | — | — |
| 2002-05-14 | $7.21 | $7.87 | 475,200 | — | — |
| 2002-05-13 | $6.94 | $7.57 | 1,304,000 | — | — |
| 2002-05-10 | $6.80 | $7.41 | 588,400 | — | — |
| 2002-05-09 | $7.12 | $7.77 | 533,200 | — | — |
| 2002-05-08 | $7.27 | $7.92 | 1,236,400 | — | — |
| 2002-05-07 | $7.25 | $7.91 | 690,800 | — | — |
| 2002-05-06 | $7.38 | $8.05 | 523,600 | — | — |
| 2002-05-03 | $7.49 | $8.17 | 546,400 | — | — |
| 2002-05-02 | $7.65 | $8.34 | 536,800 | — | — |
| 2002-05-01 | $7.70 | $8.39 | 779,200 | — | — |
| 2002-04-30 | $7.66 | $8.35 | 499,200 | — | — |
| 2002-04-29 | $7.54 | $8.22 | 362,000 | — | — |
| 2002-04-26 | $7.70 | $8.40 | 418,400 | — | — |
| 2002-04-25 | $7.69 | $8.38 | 579,600 | — | — |
| 2002-04-24 | $7.76 | $8.46 | 1,010,000 | — | — |
| 2002-04-23 | $7.71 | $8.41 | 758,800 | — | — |
| 2002-04-22 | $7.75 | $8.45 | 702,400 | — | — |
| 2002-04-19 | $7.82 | $8.52 | 450,000 | — | — |
| 2002-04-18 | $7.73 | $8.42 | 658,400 | — | — |
| 2002-04-17 | $7.89 | $8.60 | 450,000 | — | — |
| 2002-04-16 | $8.01 | $8.74 | 656,000 | — | — |
| 2002-04-15 | $7.85 | $8.56 | 524,000 | — | — |
| 2002-04-12 | $8.08 | $8.81 | 1,261,600 | — | — |
| 2002-04-11 | $7.80 | $8.51 | 500,000 | — | — |
| 2002-04-10 | $8.00 | $8.72 | 627,600 | — | — |
| 2002-04-09 | $7.77 | $8.48 | 543,200 | — | — |
| 2002-04-08 | $7.73 | $8.43 | 698,000 | — | — |
| 2002-04-05 | $7.78 | $8.48 | 750,800 | — | — |
| 2002-04-04 | $7.74 | $8.44 | 1,375,600 | — | — |
| 2002-04-03 | $7.65 | $8.34 | 802,400 | — | — |
| 2002-04-02 | $7.71 | $8.41 | 785,600 | — | — |
| 2002-04-01 | $8.15 | $8.89 | 561,600 | — | — |
| 2002-03-28 | $8.32 | $9.08 | 532,800 | — | — |
| 2002-03-27 | $8.24 | $8.98 | 1,297,600 | — | — |
| 2002-03-26 | $8.25 | $9.00 | 816,400 | — | — |
| 2002-03-25 | $7.85 | $8.55 | 1,626,400 | — | — |
| 2002-03-22 | $8.14 | $8.87 | 856,400 | — | — |
| 2002-03-21 | $7.95 | $8.67 | 1,219,600 | — | — |
| 2002-03-20 | $8.10 | $8.83 | 1,136,400 | — | — |
| 2002-03-19 | $8.21 | $8.96 | 1,730,400 | — | — |
| 2002-03-18 | $8.43 | $9.20 | 708,400 | — | — |
| 2002-03-15 | $8.35 | $9.11 | 641,600 | — | — |
| 2002-03-14 | $8.28 | $9.02 | 765,600 | — | — |
| 2002-03-13 | $8.26 | $9.00 | 1,037,600 | — | — |
| 2002-03-12 | $8.35 | $9.11 | 621,600 | — | — |
| 2002-03-11 | $8.40 | $9.16 | 830,400 | — | — |
| 2002-03-08 | $8.30 | $9.05 | 575,600 | — | — |
| 2002-03-07 | $8.10 | $8.83 | 706,000 | — | — |
| 2002-03-06 | $8.31 | $9.06 | 661,600 | — | — |
| 2002-03-05 | $7.88 | $8.59 | 1,316,000 | — | — |
| 2002-03-04 | $8.36 | $9.12 | 1,624,400 | — | — |
| 2002-03-01 | $8.03 | $8.75 | 476,800 | — | — |
| 2002-02-28 | $7.76 | $8.46 | 1,372,000 | — | — |
| 2002-02-27 | $7.99 | $8.72 | 500,800 | — | — |
| 2002-02-26 | $7.80 | $8.51 | 427,200 | — | — |
| 2002-02-25 | $7.68 | $8.37 | 470,400 | — | — |
| 2002-02-22 | $7.58 | $8.26 | 715,200 | — | — |
| 2002-02-21 | $7.75 | $8.45 | 1,234,800 | — | — |
| 2002-02-20 | $7.49 | $8.16 | 961,200 | — | — |
| 2002-02-19 | $7.20 | $7.85 | 415,600 | — | — |
| 2002-02-15 | $7.21 | $7.86 | 397,600 | — | — |
| 2002-02-14 | $6.99 | $7.63 | 1,014,400 | — | — |
| 2002-02-13 | $7.18 | $7.83 | 640,000 | — | — |
| 2002-02-12 | $7.35 | $8.01 | 746,800 | — | — |
| 2002-02-11 | $7.27 | $7.92 | 776,800 | — | — |
| 2002-02-08 | $7.31 | $7.97 | 644,800 | — | — |
| 2002-02-07 | $7.09 | $7.73 | 669,600 | — | — |
| 2002-02-06 | $7.20 | $7.85 | 707,200 | — | — |
| 2002-02-05 | $7.49 | $8.17 | 846,800 | — | — |
| 2002-02-04 | $7.40 | $8.07 | 796,800 | — | — |
| 2002-02-01 | $7.71 | $8.41 | 650,800 | — | — |
| 2002-01-31 | $7.67 | $8.36 | 696,000 | — | — |
| 2002-01-30 | $7.72 | $8.42 | 892,800 | — | — |
| 2002-01-29 | $7.58 | $8.26 | 769,600 | — | — |
| 2002-01-28 | $7.71 | $8.41 | 563,600 | — | — |
| 2002-01-25 | $7.72 | $8.42 | 1,064,800 | — | — |
| 2002-01-24 | $7.61 | $8.30 | 748,800 | — | — |
| 2002-01-23 | $7.67 | $8.36 | 1,343,600 | — | — |
| 2002-01-22 | $7.16 | $7.81 | 1,040,400 | — | — |
| 2002-01-18 | $7.35 | $8.01 | 813,200 | — | — |
| 2002-01-17 | $7.40 | $8.07 | 1,130,400 | — | — |
| 2002-01-16 | $7.61 | $8.30 | 946,000 | — | — |
| 2002-01-15 | $7.70 | $8.39 | 973,600 | — | — |
| 2002-01-14 | $7.33 | $7.99 | 758,000 | — | — |
| 2002-01-11 | $7.60 | $8.29 | 902,000 | — | — |
| 2002-01-10 | $7.85 | $8.56 | 1,141,600 | — | — |
| 2002-01-09 | $7.95 | $8.67 | 1,302,800 | — | — |
| 2002-01-08 | $7.89 | $8.60 | 1,022,400 | — | — |
| 2002-01-07 | $7.84 | $8.55 | 644,800 | — | — |
| 2002-01-04 | $7.97 | $8.69 | 1,569,200 | — | — |
| 2002-01-03 | $7.50 | $8.18 | 1,114,800 | — | — |
| 2002-01-02 | $7.24 | $7.90 | 798,400 | — | — |